[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBBA":3,"homepage-market-summary":28,"stock-historical-MBBA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MBBA","2026-10-05",{"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 Mortgage-Backed Securities Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9196,0.89676,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},46.715,46.59,46.84,46.91,-0.195,-0.42,114967.563332,54.68,84998.14044742857,1.5,175,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":24,"period_low":18,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},84998,14874674.5783,-6.77,"2026-01-26",[179,182,192,202,212,221,231,242,251,261,272,281,290,298,307,317,327,337,348,359,369,380,391,401,411,420,429,440,450,459,469,478,486,493,504,511,520,529,536,543,552,561,571,581,591,599,608,616,625,632,638,646,656,665,674,679,686,693,701,712,718,725,732,737,746,755,761,768,775,782,790,797,805,809,816,822,828,832,840,847,853,858,863,869,875,879,885,889,896,900,907,913,919,926,934,941,946,953,959,964,970,976,979,982,988,995,999,1006,1011,1015,1019,1022,1028,1034,1040,1047,1052,1056,1062,1069,1076,1079,1083,1088,1091,1093,1098,1104,1109,1116,1124,1130,1138,1144,1148,1154,1159,1167,1173,1181,1187,1193,1197,1199,1203,1209,1216,1221,1226,1234,1240,1247,1256,1263,1270,1276,1282,1289,1294,1299,1305,1310,1316,1322,1328,1334,1340,1343,1348,1355,1361,1365,1369,1371,1375],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},676,46.7081,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",46.96,47.26,46.81,-0.04,-0.09,141490.859738,942,46.9486,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":129,"volume":199,"transactions":200,"vwap":201},"2026-10-01",46.72,47.1708,46.6101,46.95,0.04,98162.744549,716,46.9534,{"date":203,"open":204,"high":205,"low":206,"close":20,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",47.15,47.2,46.76,-0.05,-0.11,117337.692037,791,46.9097,{"date":213,"open":214,"high":204,"low":215,"close":184,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",47.1,46.7314,0.01,0.02,204604.338997,972,46.9282,{"date":222,"open":223,"high":224,"low":225,"close":197,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",47.105,47.22,46.93,-0.4,-0.84,105553.684201,657,47.051,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",47.01,47.39,46.97,47.35,0.29,0.62,228414.28202,1115,47.2586,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",47.82,47.06,-0.29,-0.61,309873.09956,1637,47.3324,{"date":252,"open":253,"high":254,"low":255,"close":236,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",48,48.0099,47.31,-0.64,-1.33,1153459.410373,2063,47.6332,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",48.11,48.2,47.91,47.99,0.065,0.14,10582297.716062,7163,47.9956,{"date":273,"open":244,"high":274,"low":244,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",48.079,47.925,0.11,0.23,5053.7741,67,47.9574,{"date":282,"open":283,"high":265,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",47.74,47.815,-0.3335,-0.69,6202.7491,58,47.8624,{"date":291,"open":292,"high":264,"low":265,"close":293,"change":294,"percent_change":104,"volume":295,"transactions":296,"vwap":297},"2026-09-17",47.94,48.1485,0.3485,9517.0591,71,48.0218,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",48.02,47.8,-0.0725,-0.15,6726.4681,80,47.8635,{"date":308,"open":309,"high":265,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",47.765,47.67,47.8725,0.0825,0.17,7527.8441,50,47.7666,{"date":318,"open":319,"high":253,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",47.72,47.63,47.79,-0.2268,-0.47,2459.7483,51,47.7626,{"date":328,"open":266,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",48.19,47.92,48.0168,-0.0611,-0.13,8848.4978,94,48.0358,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",48.205,48.2799,48.0101,48.0779,-0.3771,-0.78,3836.531,57,48.1826,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",48.595,49,48.43,48.455,-0.2115,-0.43,11915.1164,72,48.7113,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",48.53,48.85,48.6665,-0.0135,-0.03,14630.027701,97,48.7697,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",48.76,48.7628,48.63,48.68,0.08,0.16,5422.146717,69,48.6839,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",48.65,48.77,48.5794,48.6,0.0649,0.13,10407.0877,113,48.6761,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",48.34,48.5999,48.5351,0.0501,0.1,4523.4257,61,48.4865,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",48.33,48.64,48.485,-0.2716,-0.56,13072.2054,78,48.4737,{"date":412,"open":404,"high":413,"low":404,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",48.8256,48.7566,-0.1084,-0.22,7790.8834,68,48.711,{"date":421,"open":422,"high":423,"low":362,"close":424,"change":416,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",49.045,49.12,48.865,-0.45,4736.3374,40,48.9921,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",49.08,49.18,48.98,49.085,-0.01,-0.02,3906.5114,76,49.1506,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",48.95,49.1799,49.095,-0.0789,-0.16,3750.4084,54,49.1008,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":288,"vwap":458},"2026-08-25",48.92,49.2295,49.1739,0.1589,0.32,7697.9914,49.1146,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":357,"vwap":468},"2026-08-24",48.99,49.07,48.93,49.015,0.205,0.42,3633.6434,48.9906,{"date":470,"open":471,"high":351,"low":472,"close":473,"change":474,"percent_change":446,"volume":475,"transactions":476,"vwap":477},"2026-08-21",48.8011,48.79,48.81,-0.08,7960.4104,90,48.8836,{"date":479,"open":461,"high":480,"low":481,"close":481,"change":482,"percent_change":22,"volume":483,"transactions":484,"vwap":485},"2026-08-20",49.0417,48.89,-0.2039,4712.2184,75,48.9748,{"date":487,"open":433,"high":488,"low":442,"close":489,"change":455,"percent_change":456,"volume":490,"transactions":491,"vwap":492},"2026-08-19",49.17,49.0939,12150.3104,105,49.0692,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",48.905,49.02,48.8,48.935,0.0298,0.06,5916.143,86,48.937,{"date":505,"open":371,"high":462,"low":371,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":325,"vwap":510},"2026-08-17",48.9052,-0.033,-0.07,4091.544,48.9679,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":253,"vwap":519},"2026-08-14",49.11,48.9,48.9382,-0.1218,-0.25,7284.474,48.9739,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":277,"volume":526,"transactions":527,"vwap":528},"2026-08-13",48.97,49.19,49.06,0.115,10052.863,47,49.1421,{"date":530,"open":524,"high":432,"low":531,"close":532,"change":533,"percent_change":500,"volume":534,"transactions":378,"vwap":535},"2026-08-12",48.9023,48.945,0.03,8712.117,49.0455,{"date":537,"open":362,"high":351,"low":538,"close":539,"change":129,"percent_change":50,"volume":540,"transactions":541,"vwap":542},"2026-08-11",48.83,48.915,6701.641,74,48.9453,{"date":544,"open":514,"high":461,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",48.8248,48.825,-0.215,-0.44,44600.883,63,48.9689,{"date":553,"open":423,"high":554,"low":555,"close":556,"change":557,"percent_change":237,"volume":558,"transactions":559,"vwap":560},"2026-08-07",49.22,48.9183,49.04,0.142,8768.724001,81,49.1224,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":484,"vwap":570},"2026-08-06",48.985,49.0074,48.82,48.898,-0.147,-0.3,4357.755612,48.9585,{"date":572,"open":573,"high":574,"low":575,"close":422,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",49.03,49.14,48.96,0.0566,0.12,10546.822,167,49.0259,{"date":582,"open":539,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",49.0499,48.8725,48.9884,0.1384,0.28,7784.085,44,48.9564,{"date":592,"open":593,"high":593,"low":594,"close":362,"change":595,"percent_change":435,"volume":596,"transactions":597,"vwap":598},"2026-08-03",49.09,48.61,-0.003,16011.397,180,48.8365,{"date":600,"open":601,"high":463,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":378,"vwap":607},"2026-07-31",48.87,48.7385,48.853,-0.1553,-0.32,13831.619,48.8385,{"date":609,"open":452,"high":610,"low":452,"close":611,"change":612,"percent_change":435,"volume":613,"transactions":614,"vwap":615},"2026-07-30",49.13,49.0083,-0.0068,5214.991,59,49.0314,{"date":617,"open":538,"high":618,"low":538,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",49.23,49.0151,-0.1149,-0.23,14523.877,103,49.0448,{"date":626,"open":362,"high":627,"low":362,"close":610,"change":387,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",49.24,0.27,10959.313,110,49.1107,{"date":633,"open":634,"high":462,"low":634,"close":351,"change":635,"percent_change":69,"volume":636,"transactions":279,"vwap":637},"2026-07-27",48.8723,0.105,3318.291,49.0185,{"date":639,"open":368,"high":640,"low":368,"close":641,"change":525,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",49.0109,48.895,0.24,6315.143,64,48.911,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",48.7201,48.8799,48.78,-0.18,-0.37,7944.428,65,48.8315,{"date":657,"open":351,"high":658,"low":659,"close":575,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",49.0599,48.936,-0.1,-0.2,5174.11,46,48.9981,{"date":666,"open":667,"high":668,"low":669,"close":524,"change":670,"percent_change":85,"volume":671,"transactions":672,"vwap":673},"2026-07-21",49.1595,49.16,48.9887,-0.12,4932.84,84,49.1056,{"date":675,"open":496,"high":554,"low":496,"close":432,"change":676,"percent_change":517,"volume":677,"transactions":614,"vwap":678},"2026-07-20",-0.125,4828.883,49.1579,{"date":680,"open":423,"high":681,"low":423,"close":682,"change":683,"percent_change":533,"volume":684,"transactions":418,"vwap":685},"2026-07-17",49.4,49.305,0.015,4321.935,49.3196,{"date":687,"open":461,"high":688,"low":461,"close":689,"change":690,"percent_change":303,"volume":691,"transactions":623,"vwap":692},"2026-07-16",49.38,49.29,-0.0757,22056.626,49.2729,{"date":694,"open":524,"high":695,"low":524,"close":696,"change":697,"percent_change":237,"volume":698,"transactions":699,"vwap":700},"2026-07-15",49.46,49.3657,0.1407,8326.437,79,49.2967,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",49.31,49.32,49.1068,49.225,0.145,0.3,13170.515,99,49.1999,{"date":713,"open":714,"high":627,"low":714,"close":431,"change":21,"percent_change":226,"volume":715,"transactions":716,"vwap":717},"2026-07-13",48.91,4818.335,41,49.0948,{"date":719,"open":720,"high":721,"low":618,"close":722,"change":723,"percent_change":303,"volume":724,"transactions":9,"vwap":722},"2026-07-10",49.301,49.349,49.275,-0.073,4700,{"date":726,"open":727,"high":695,"low":728,"close":729,"change":730,"percent_change":277,"volume":731,"transactions":9,"vwap":729},"2026-07-09",49.26,49.221,49.348,0.113,6700,{"date":733,"open":574,"high":734,"low":574,"close":735,"change":303,"percent_change":568,"volume":736,"transactions":9,"vwap":735},"2026-07-08",49.25,49.235,3000,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",49.43,49.53,49.352,49.385,-0.31,-0.62,9000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",49.67,49.73,49.49,49.695,0.225,0.45,9300,{"date":756,"open":727,"high":757,"low":727,"close":758,"change":759,"percent_change":365,"volume":760,"transactions":9,"vwap":758},"2026-07-02",49.58,49.47,-0.017,7500,{"date":762,"open":757,"high":763,"low":681,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",49.63,49.487,-0.283,-0.57,5700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":446,"percent_change":605,"volume":774,"transactions":9,"vwap":773},"2026-06-30",49.84,49.95,49.75,49.77,14200,{"date":776,"open":777,"high":315,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",49.69,49.93,0.035,0.07,4100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":508,"volume":789,"transactions":9,"vwap":787},"2026-06-26",49.88,50.029999,49.85,49.895,-0.035,4200,{"date":791,"open":786,"high":792,"low":793,"close":778,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":778},"2026-06-25",50.0099983,49.81,0.185,0.37,9200,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",49.86,49.71,49.745,0.19,0.38,5100,{"date":806,"open":748,"high":748,"low":750,"close":807,"change":683,"percent_change":533,"volume":808,"transactions":9,"vwap":807},"2026-06-23",49.555,7200,{"date":810,"open":758,"high":763,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",49.451,49.54,-0.165,-0.33,5300,{"date":817,"open":818,"high":818,"low":763,"close":819,"change":820,"percent_change":114,"volume":821,"transactions":9,"vwap":819},"2026-06-18",49.87,49.705,0.175,5200,{"date":823,"open":824,"high":825,"low":740,"close":740,"change":826,"percent_change":425,"volume":827,"transactions":9,"vwap":740},"2026-06-17",49.7,49.89,-0.225,6600,{"date":829,"open":748,"high":786,"low":763,"close":830,"change":635,"percent_change":69,"volume":831,"transactions":9,"vwap":830},"2026-06-16",49.755,17600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":397,"volume":839,"transactions":9,"vwap":837},"2026-06-15",49.798,49.8,49.64,49.65,0.05,15100,{"date":841,"open":842,"high":772,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-12",49.41,49.6,0.075,0.15,59500,{"date":848,"open":681,"high":740,"low":849,"close":850,"change":851,"percent_change":114,"volume":852,"transactions":9,"vwap":850},"2026-06-11",49.291,49.525,0.171,20500,{"date":854,"open":695,"high":695,"low":627,"close":855,"change":856,"percent_change":129,"volume":857,"transactions":9,"vwap":855},"2026-06-10",49.354,0.044,247000,{"date":859,"open":842,"high":860,"low":618,"close":703,"change":861,"percent_change":780,"volume":862,"transactions":9,"vwap":703},"2026-06-09",49.431,0.034,334200,{"date":864,"open":757,"high":757,"low":865,"close":866,"change":867,"percent_change":651,"volume":868,"transactions":9,"vwap":866},"2026-06-08",49.27,49.276,-0.089,7900,{"date":870,"open":739,"high":695,"low":704,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",49.365,-0.105,-0.21,7700,{"date":876,"open":877,"high":837,"low":758,"close":758,"change":207,"percent_change":660,"volume":878,"transactions":9,"vwap":758},"2026-06-04",49.595,6500,{"date":880,"open":881,"high":882,"low":842,"close":883,"change":474,"percent_change":446,"volume":884,"transactions":9,"vwap":883},"2026-06-03",49.45,49.61,49.52,9800,{"date":886,"open":877,"high":843,"low":740,"close":843,"change":887,"percent_change":237,"volume":888,"transactions":9,"vwap":843},"2026-06-02",0.143,4000,{"date":890,"open":758,"high":750,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-01",49.2,49.457,-0.293,-0.59,5000,{"date":897,"open":898,"high":786,"low":898,"close":772,"change":899,"percent_change":50,"volume":760,"transactions":9,"vwap":772},"2026-05-29",49.57,0.087,{"date":901,"open":758,"high":902,"low":758,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-28",49.74,49.663,0.122,0.25,10900,{"date":908,"open":909,"high":772,"low":812,"close":910,"change":911,"percent_change":660,"volume":912,"transactions":9,"vwap":910},"2026-05-27",49.605,49.541,-0.049,2700,{"date":914,"open":777,"high":777,"low":750,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-26",49.59,0.265,0.54,8800,{"date":920,"open":921,"high":681,"low":922,"close":923,"change":924,"percent_change":313,"volume":925,"transactions":9,"vwap":923},"2026-05-22",49.395,49.15,49.325,0.083,5500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":165,"volume":933,"transactions":9,"vwap":931},"2026-05-21",49.029999,49.28,49.025002,49.242,0.097,23600,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":905,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-20",48.74,49.251,49.145,0.51,6800,{"date":942,"open":433,"high":943,"low":936,"close":641,"change":944,"percent_change":743,"volume":945,"transactions":9,"vwap":641},"2026-05-19",49.0099983,-0.154,11200,{"date":947,"open":423,"high":891,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-18",49.040001,49.049,-0.176,-0.36,3700,{"date":954,"open":955,"high":703,"low":554,"close":706,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":706},"2026-05-15",49.257,-0.348,-0.7,5600,{"date":960,"open":882,"high":961,"low":962,"close":962,"change":963,"percent_change":838,"volume":781,"transactions":9,"vwap":962},"2026-05-14",49.78,49.573,0.023,{"date":965,"open":966,"high":757,"low":966,"close":967,"change":968,"percent_change":435,"volume":969,"transactions":9,"vwap":967},"2026-05-13",49.36,49.55,-0.005,5400,{"date":971,"open":972,"high":972,"low":812,"close":807,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":807},"2026-05-12",49.645,-0.135,-0.27,3800,{"date":977,"open":961,"high":961,"low":978,"close":777,"change":474,"percent_change":446,"volume":724,"transactions":9,"vwap":777},"2026-05-11",49.621,{"date":980,"open":793,"high":799,"low":800,"close":773,"change":981,"percent_change":802,"volume":827,"transactions":9,"vwap":773},"2026-05-08",0.094,{"date":983,"open":902,"high":786,"low":763,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-07",49.676,-0.084,-0.17,6100,{"date":989,"open":749,"high":770,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-06",49.72,49.76,0.261,0.53,7300,{"date":996,"open":750,"high":757,"low":997,"close":998,"change":856,"percent_change":129,"volume":975,"transactions":9,"vwap":998},"2026-05-05",49.48,49.499,{"date":1000,"open":997,"high":1001,"low":1002,"close":1003,"change":21,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-04",49.68,49.34,49.455,-0.39,10400,{"date":1007,"open":748,"high":902,"low":843,"close":837,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":837},"2026-05-01",-0.131,-0.26,5800,{"date":1012,"open":961,"high":799,"low":749,"close":1013,"change":844,"percent_change":845,"volume":1014,"transactions":9,"vwap":1013},"2026-04-30",49.781,4400,{"date":1016,"open":836,"high":793,"low":836,"close":1017,"change":1018,"percent_change":814,"volume":975,"transactions":9,"vwap":1017},"2026-04-29",49.706,-0.164,{"date":1020,"open":771,"high":771,"low":770,"close":818,"change":508,"percent_change":1021,"volume":736,"transactions":9,"vwap":818},"2026-04-28",-0.14,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":872,"percent_change":873,"volume":1027,"transactions":9,"vwap":1026},"2026-04-27",50.02,50.060001,49.94,2400,{"date":1029,"open":1026,"high":1030,"low":1026,"close":1031,"change":1032,"percent_change":628,"volume":1033,"transactions":9,"vwap":1031},"2026-04-24",50.11,50.044998,0.134,4900,{"date":1035,"open":1036,"high":1037,"low":793,"close":1038,"change":1039,"percent_change":500,"volume":821,"transactions":9,"vwap":1038},"2026-04-23",49.98,50.083,49.911,0.032,{"date":1041,"open":1042,"high":1043,"low":799,"close":1044,"change":1045,"percent_change":187,"volume":1046,"transactions":9,"vwap":1044},"2026-04-22",49.9,50.15,49.879,-0.021,8400,{"date":1048,"open":1049,"high":1049,"low":1042,"close":1042,"change":1050,"percent_change":1051,"volume":754,"transactions":9,"vwap":1042},"2026-04-21",50.080002,-0.19,-0.38,{"date":1053,"open":1036,"high":1030,"low":1036,"close":1054,"change":1055,"percent_change":207,"volume":804,"transactions":9,"vwap":1054},"2026-04-20",50.09,-0.026,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":587,"volume":969,"transactions":9,"vwap":1060},"2026-04-17",50.17,50.043999,50.116,0.141,{"date":1063,"open":1064,"high":1065,"low":825,"close":1066,"change":1067,"percent_change":207,"volume":1068,"transactions":9,"vwap":1066},"2026-04-16",50.049999,50.12,49.975,-0.023,9500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":188,"volume":1075,"transactions":9,"vwap":1072},"2026-04-15",49.99,49.998,49.935,-0.047,2900,{"date":1077,"open":773,"high":1025,"low":773,"close":1031,"change":1032,"percent_change":628,"volume":1078,"transactions":9,"vwap":1031},"2026-04-14",6000,{"date":1080,"open":991,"high":1081,"low":990,"close":1038,"change":1082,"percent_change":577,"volume":912,"transactions":9,"vwap":1038},"2026-04-13",49.92,0.059,{"date":1084,"open":772,"high":1085,"low":772,"close":1086,"change":1087,"percent_change":446,"volume":724,"transactions":9,"vwap":1086},"2026-04-10",49.96,49.852,-0.078,{"date":1089,"open":1024,"high":1024,"low":818,"close":778,"change":533,"percent_change":500,"volume":1090,"transactions":9,"vwap":778},"2026-04-09",1200,{"date":1092,"open":1085,"high":1071,"low":770,"close":1042,"change":820,"percent_change":114,"volume":1010,"transactions":9,"vwap":1042},"2026-04-08",{"date":1094,"open":1095,"high":1095,"low":967,"close":1096,"change":216,"percent_change":217,"volume":1097,"transactions":9,"vwap":1096},"2026-04-07",49.783,49.725,3100,{"date":1099,"open":772,"high":1100,"low":777,"close":1101,"change":1102,"percent_change":333,"volume":1103,"transactions":9,"vwap":1101},"2026-04-06",49.805,49.715,-0.065,2200,{"date":1105,"open":135,"high":1106,"low":135,"close":961,"change":1107,"percent_change":939,"volume":1108,"transactions":9,"vwap":961},"2026-04-02",49.835,0.253,1100,{"date":1110,"open":1111,"high":835,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-01",49.35,49.527,-0.246,-0.49,3900,{"date":1117,"open":1118,"high":770,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-31",49.62,49.612,49.773,0.178,0.36,4500,{"date":1125,"open":812,"high":1126,"low":1127,"close":877,"change":1128,"percent_change":1129,"volume":1027,"transactions":9,"vwap":877},"2026-03-30",49.635,49.523,0.316,0.64,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":188,"volume":1137,"transactions":9,"vwap":1135},"2026-03-27",49.21,49.343,49.149,49.279,-0.042,1300,{"date":1139,"open":812,"high":915,"low":1140,"close":1141,"change":1142,"percent_change":766,"volume":1143,"transactions":9,"vwap":1141},"2026-03-26",49.245,49.321,-0.282,3200,{"date":1145,"open":837,"high":837,"low":740,"close":1146,"change":1147,"percent_change":753,"volume":912,"transactions":9,"vwap":1146},"2026-03-25",49.603,0.223,{"date":1149,"open":1150,"high":1151,"low":1152,"close":688,"change":1050,"percent_change":1051,"volume":1153,"transactions":9,"vwap":688},"2026-03-24",49.39,49.422,49.3,1900,{"date":1155,"open":1156,"high":1157,"low":898,"close":898,"change":1158,"percent_change":1122,"volume":1075,"transactions":9,"vwap":898},"2026-03-23",49.665,49.749,0.176,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-20",49.82,49.33,49.394,-0.433,-0.87,11800,{"date":1168,"open":1169,"high":1026,"low":777,"close":1170,"change":1171,"percent_change":660,"volume":1172,"transactions":9,"vwap":1170},"2026-03-19",49.79,49.827,-0.048,15600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1114,"volume":1180,"transactions":9,"vwap":1178},"2026-03-18",50.105,50.13,49.829,49.875,-0.245,2100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1065,"change":1186,"percent_change":268,"volume":987,"transactions":9,"vwap":1065},"2026-03-17",50.18,50.25,50.042999,0.068,{"date":1188,"open":1071,"high":1189,"low":1071,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-16",50.051998,0.298,0.6,2000,{"date":1194,"open":818,"high":818,"low":837,"close":1195,"change":1196,"percent_change":188,"volume":895,"transactions":9,"vwap":1195},"2026-03-13",49.754,-0.046,{"date":1198,"open":784,"high":1081,"low":749,"close":835,"change":813,"percent_change":814,"volume":781,"transactions":9,"vwap":835},"2026-03-12",{"date":1200,"open":1176,"high":1183,"low":1042,"close":1201,"change":1202,"percent_change":1004,"volume":1014,"transactions":9,"vwap":1201},"2026-03-11",49.965,-0.198,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":621,"volume":1208,"transactions":9,"vwap":1206},"2026-03-10",50.54,50.163,-0.117,2600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":50,"volume":1215,"transactions":9,"vwap":1212},"2026-03-09",50.14,50.28,50.07,0.091,1800,{"date":1217,"open":786,"high":1218,"low":786,"close":1219,"change":1220,"percent_change":986,"volume":736,"transactions":9,"vwap":1219},"2026-03-06",50.235,50.189,-0.086,{"date":1222,"open":1176,"high":1223,"low":1176,"close":1224,"change":1225,"percent_change":661,"volume":1014,"transactions":9,"vwap":1224},"2026-03-05",50.36,50.275,-0.102,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":208,"volume":1233,"transactions":9,"vwap":1231},"2026-03-04",50.31,50.46,50.3,50.377,-0.057,4300,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":416,"volume":912,"transactions":9,"vwap":1238},"2026-03-03",50.56,50.37,50.434,-0.112,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1208,"transactions":9,"vwap":1244},"2026-03-02",50.595,50.47,50.546,-0.478,-0.94,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-27",50.95,51.129,50.87,51.023998,0.169,0.33,13200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":500,"volume":952,"transactions":9,"vwap":1261},"2026-02-26",50.83,50.89,50.78,50.855,0.033,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":376,"volume":1269,"transactions":9,"vwap":1267},"2026-02-25",50.61,50.825,50.822,0.082,18600,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":208,"volume":736,"transactions":9,"vwap":1274},"2026-02-24",50.67,50.86,50.74,-0.055,{"date":1277,"open":1278,"high":1259,"low":1279,"close":1280,"change":1281,"percent_change":376,"volume":925,"transactions":9,"vwap":1280},"2026-02-23",50.71,50.69,50.795,0.081,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":198,"percent_change":375,"volume":1288,"transactions":9,"vwap":1287},"2026-02-20",50.725,50.73,50.571,50.714,8600,{"date":1290,"open":1265,"high":1291,"low":1236,"close":1292,"change":1293,"percent_change":276,"volume":767,"transactions":9,"vwap":1292},"2026-02-19",50.75,50.674,0.054,{"date":1295,"open":1243,"high":1296,"low":1243,"close":1297,"change":1298,"percent_change":85,"volume":839,"transactions":9,"vwap":1297},"2026-02-18",50.685,50.62,-0.122,{"date":1300,"open":1301,"high":1266,"low":1301,"close":1302,"change":1303,"percent_change":474,"volume":1304,"transactions":9,"vwap":1302},"2026-02-17",50.57,50.742,-0.043,3400,{"date":1306,"open":1278,"high":1307,"low":1278,"close":1308,"change":642,"percent_change":1309,"volume":878,"transactions":9,"vwap":1308},"2026-02-13",50.84,50.785,0.47,{"date":1311,"open":1312,"high":1301,"low":1313,"close":1314,"change":1315,"percent_change":1254,"volume":767,"transactions":9,"vwap":1314},"2026-02-12",50.53,50.33,50.545,0.165,{"date":1317,"open":1318,"high":24,"low":1319,"close":1320,"change":1321,"percent_change":986,"volume":731,"transactions":9,"vwap":1320},"2026-02-11",51.58,50.331,50.38,-0.085,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1309,"volume":1180,"transactions":9,"vwap":1326},"2026-02-10",50.467,50.35,50.465,0.235,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":365,"volume":815,"transactions":9,"vwap":1332},"2026-02-09",50.24,50.401,50.23,-0.015,{"date":1335,"open":1336,"high":1337,"low":1054,"close":1338,"change":187,"percent_change":474,"volume":1339,"transactions":9,"vwap":1338},"2026-02-06",50.27,50.285,50.245,18400,{"date":1341,"open":1342,"high":1319,"low":1342,"close":1337,"change":707,"percent_change":237,"volume":1010,"transactions":9,"vwap":1337},"2026-02-05",50.132,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1211,"change":1347,"percent_change":435,"volume":1192,"transactions":9,"vwap":1211},"2026-02-04",50.040001,50.16,-0.007,{"date":1349,"open":1043,"high":1183,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-03",50.141,50.147,-0.028,-0.06,10600,{"date":1356,"open":1357,"high":1330,"low":1358,"close":1359,"change":844,"percent_change":845,"volume":1360,"transactions":9,"vwap":1359},"2026-02-02",50.21,50.111,50.175,5900,{"date":1362,"open":1058,"high":1357,"low":1054,"close":1363,"change":436,"percent_change":187,"volume":1364,"transactions":9,"vwap":1363},"2026-01-30",50.099998,13800,{"date":1366,"open":1367,"high":1176,"low":1367,"close":1065,"change":129,"percent_change":50,"volume":1368,"transactions":9,"vwap":1065},"2026-01-29",50.091999,30100,{"date":1370,"open":1363,"high":1211,"low":1071,"close":785,"change":207,"percent_change":660,"volume":1078,"transactions":9,"vwap":785},"2026-01-28",{"date":1372,"open":792,"high":1373,"low":825,"close":1049,"change":1374,"percent_change":207,"volume":831,"transactions":9,"vwap":1049},"2026-01-27",50.185,-0.025,{"date":177,"open":1024,"high":1175,"low":1024,"close":1175,"change":1376,"percent_change":313,"volume":1377,"transactions":9,"vwap":1175},0.085,1666]