[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNDS":3,"homepage-market-summary":25,"stock-historical-BNDS":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BNDS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Infrastructure Capital Bond Income ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":12,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},48.7,48.98,48.995,48.7208,-0.0208,-0.04,34748.862494,0,52.0099983,46.44,15734.547327329466,40.6,431,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},47.47,16004,5841389.898079,2.15,"2025-04-22",[178,181,190,201,212,223,233,243,253,262,272,282,290,301,311,320,329,338,348,359,370,381,391,400,410,419,427,437,448,455,461,470,479,487,498,505,515,523,529,537,542,551,558,565,574,583,591,599,606,613,620,628,638,647,654,663,672,681,686,694,699,703,710,716,720,726,730,736,744,747,754,762,768,777,784,788,792,799,805,811,815,819,824,828,833,839,845,850,853,857,863,869,874,879,886,892,897,903,910,915,923,930,935,941,946,950,953,957,961,969,974,980,987,992,998,1002,1007,1012,1017,1022,1027,1031,1037,1044,1048,1054,1059,1065,1070,1079,1087,1090,1097,1102,1108,1115,1121,1124,1130,1136,1142,1146,1151,1154,1158,1160,1164,1169,1174,1176,1179,1185,1190,1196,1202,1208,1213,1217,1223,1230,1235,1241,1247,1252,1258,1265,1269,1274,1279,1283,1286,1290,1294,1301,1305,1309,1314,1317,1320,1322,1324,1327,1329,1332,1336,1339,1342,1348,1352,1357,1362,1367,1370,1375,1379,1385,1388,1391,1395,1397,1400,1405,1411,1416,1420,1425,1427,1431,1435,1440,1446,1449,1453,1458,1461,1465,1469,1474,1479,1483,1488,1492,1496,1501,1507,1513,1515,1520,1525,1531,1534,1537,1543,1547,1549,1553,1556,1560,1567,1570,1574,1579,1583,1587,1592,1596,1602,1608,1611,1615,1621,1624,1628,1632,1637,1643,1646,1649,1652,1657,1661,1664,1668,1672,1676,1683,1686,1691,1696,1700,1704,1708,1712,1718,1721,1724,1728,1733,1737,1743,1749,1753,1758,1762,1765,1769,1773,1775,1778,1782,1784,1787,1791,1795,1799,1804,1809,1814,1817,1820,1826,1830,1836,1841,1845,1849,1854,1858,1862,1867,1872,1875,1878,1881,1884,1888,1891,1896,1901,1907,1910,1915,1919,1924,1928,1932,1938,1944,1949,1953,1958,1962,1969,1976,1980,1985,1992,1998,2006,2011,2015,2020,2026,2033,2038,2043,2047,2050,2057,2061,2065,2073,2079,2084,2089,2094,2099,2105,2111,2116,2121,2124,2130,2136,2142],{"date":5,"open":13,"high":14,"low":12,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},311,48.8914,{"date":182,"open":183,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",48.77,48.6101,-0.0856,-0.18,60816.942096,655,48.6712,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",48.92,49.02,48.79,48.8064,-0.0936,-0.19,27820.4708,405,48.8962,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",49,49.1,48.87,48.9,-0.47,-0.95,23415.5659,344,48.9973,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",49.44,49.55,49.35,49.37,-0.1766,-0.36,31692.5653,298,49.3955,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",49.705,49.4502,49.5466,-0.0536,-0.11,28817.0305,303,49.5301,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",49.85,49.59,49.6002,-0.2528,-0.51,23148.3184,349,49.6841,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",50.09,49.83,49.853,-0.2671,-0.53,22497.4156,283,49.9043,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":19,"volume":259,"transactions":260,"vwap":261},"2026-09-22",50.07,50.1767,50.1201,0.0001,11641.2964,155,50.1209,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",50.01,50.19,50.12,0.14,0.28,28479.822871,228,50.1117,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":186,"volume":279,"transactions":280,"vwap":281},"2026-09-18",50.04,50.1189,49.9601,49.98,-0.0879,13736.23,222,50.0017,{"date":283,"open":284,"high":284,"low":264,"close":285,"change":286,"percent_change":123,"volume":287,"transactions":288,"vwap":289},"2026-09-17",50.08,50.0679,0.2015,9320.272032,148,50.0532,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",49.86,49.9999,49.8108,49.8664,0.0855,0.17,18056.1859,173,49.9234,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",50.02,49.74,49.7809,-0.117,-0.23,19532.8934,308,49.8168,{"date":312,"open":313,"high":314,"low":292,"close":315,"change":316,"percent_change":307,"volume":317,"transactions":318,"vwap":319},"2026-09-14",49.93,49.95,49.8979,-0.1169,17112.823229,253,49.9136,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":267,"volume":326,"transactions":327,"vwap":328},"2026-09-11",50.03,50.14,50.0148,0.0698,19036.1588,202,50.0466,{"date":330,"open":266,"high":266,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",49.92,49.945,-0.3057,-0.61,24990.966157,360,49.9997,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",50.35,50.25,50.2507,-0.0343,-0.07,16623.7679,196,50.2855,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",50.3,50.3417,50.2423,50.285,0.02,0.04,22458.3271,284,50.2885,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",50.27,50.31,50.24,50.265,0.055,0.11,13761.1334,193,50.2765,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",50.22,50.284,50.2,50.21,0.08,0.16,9853.9183,180,50.2282,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",50.15,50.0401,50.13,0.09,0.18,28232.7369,235,50.1202,{"date":392,"open":323,"high":393,"low":394,"close":274,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",50.2325,50,-0.1898,-0.38,23298.046829,363,50.1244,{"date":401,"open":402,"high":341,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",50.17,50.1507,50.2298,0.0579,0.12,14301.346956,244,50.185,{"date":411,"open":412,"high":413,"low":383,"close":414,"change":415,"percent_change":344,"volume":416,"transactions":417,"vwap":418},"2026-08-28",50.23,50.2999,50.1719,-0.0331,28640.8198,327,50.2068,{"date":420,"open":402,"high":363,"low":421,"close":422,"change":423,"percent_change":239,"volume":424,"transactions":425,"vwap":426},"2026-08-27",50.16,50.205,-0.255,15042.3004,217,50.2081,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",50.475,50.5,50.46,0.015,0.03,7243.139983,152,50.4816,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",50.42,50.4718,50.3964,50.445,0.105,0.21,13883.544585,160,50.4264,{"date":449,"open":341,"high":450,"low":451,"close":450,"change":386,"percent_change":387,"volume":452,"transactions":453,"vwap":454},"2026-08-24",50.34,50.2241,13966.6703,206,50.2586,{"date":456,"open":341,"high":457,"low":402,"close":341,"change":433,"percent_change":103,"volume":458,"transactions":459,"vwap":460},"2026-08-21",50.29,17625.48428,286,50.2798,{"date":462,"open":463,"high":464,"low":465,"close":372,"change":466,"percent_change":467,"volume":468,"transactions":368,"vwap":469},"2026-08-20",50.26,50.2601,50.1815,-0.0632,-0.13,9165.079681,50.2932,{"date":471,"open":457,"high":472,"low":473,"close":474,"change":475,"percent_change":138,"volume":476,"transactions":477,"vwap":478},"2026-08-19",50.32,50.1508,50.2832,0.162,16094.3498,208,50.2306,{"date":480,"open":375,"high":372,"low":481,"close":482,"change":483,"percent_change":197,"volume":484,"transactions":485,"vwap":486},"2026-08-18",50.1,50.1212,-0.0961,12806.063864,258,50.1447,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",50.33,50.4017,50.215,50.2173,-0.1677,-0.33,36118.7627,309,50.3238,{"date":499,"open":439,"high":439,"low":489,"close":500,"change":501,"percent_change":354,"volume":502,"transactions":503,"vwap":504},"2026-08-14",50.385,0.01,32230.1996,297,50.3925,{"date":506,"open":350,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",50.4,50.2868,50.375,0.115,0.23,27008.3691,269,50.3584,{"date":516,"open":361,"high":517,"low":363,"close":463,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",50.3096,0.1092,0.22,9376.574778,139,50.2638,{"date":524,"open":284,"high":525,"low":284,"close":473,"change":526,"percent_change":377,"volume":527,"transactions":210,"vwap":528},"2026-08-11",50.2599,0.0808,41245.92916,50.1361,{"date":530,"open":531,"high":363,"low":255,"close":255,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",50.18,-0.16,-0.32,43172.7736,342,50.1495,{"date":538,"open":375,"high":364,"low":323,"close":412,"change":539,"percent_change":406,"volume":540,"transactions":231,"vwap":541},"2026-08-07",0.0583,23854.947475,50.2171,{"date":543,"open":265,"high":544,"low":323,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",50.2799,50.1717,-0.0486,-0.1,17157.0649,227,50.2045,{"date":552,"open":372,"high":340,"low":531,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":453,"vwap":557},"2026-08-05",50.2203,-0.0097,-0.02,18153.0133,50.2553,{"date":559,"open":363,"high":560,"low":421,"close":412,"change":561,"percent_change":148,"volume":562,"transactions":563,"vwap":564},"2026-08-04",50.288,0.175,26800.58793,306,50.2208,{"date":566,"open":567,"high":481,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",49.23,50.055,0.095,0.19,64378.503979,466,49.8206,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":501,"volume":580,"transactions":581,"vwap":582},"2026-07-31",49.82,50.105,49.96,0.005,61350.9396,889,49.8982,{"date":584,"open":394,"high":585,"low":235,"close":586,"change":587,"percent_change":249,"volume":588,"transactions":589,"vwap":590},"2026-07-30",50.0702,49.955,-0.265,39300.065649,447,49.9241,{"date":592,"open":593,"high":439,"low":265,"close":372,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",50.41,-0.14,-0.28,34842.407493,513,50.2998,{"date":600,"open":601,"high":439,"low":362,"close":602,"change":433,"percent_change":103,"volume":603,"transactions":604,"vwap":605},"2026-07-28",50.38,50.36,46851.784374,421,50.3489,{"date":607,"open":608,"high":609,"low":489,"close":489,"change":354,"percent_change":355,"volume":610,"transactions":611,"vwap":612},"2026-07-27",50.48,50.4846,38325.891959,428,50.4099,{"date":614,"open":450,"high":615,"low":616,"close":362,"change":555,"percent_change":17,"volume":617,"transactions":618,"vwap":619},"2026-07-24",50.4485,50.3001,35898.929306,368,50.3631,{"date":621,"open":430,"high":622,"low":623,"close":489,"change":595,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",50.5262,50.28,-0.55,40670.2324,507,50.3893,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",50.7,50.7385,50.61,-0.06,-0.12,46012.4538,422,50.6847,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":547,"volume":644,"transactions":645,"vwap":646},"2026-07-21",50.73,50.785,50.67,-0.05,55730.1767,546,50.7188,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":501,"percent_change":354,"volume":652,"transactions":24,"vwap":653},"2026-07-20",50.74,50.86,50.72,45016.4967,50.7916,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-17",50.79,50.71,-0.138,-0.27,70292.2462,285,50.7332,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":297,"volume":669,"transactions":670,"vwap":671},"2026-07-16",50.77,50.85,50.848,0.088,38787.246731,403,50.8238,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":376,"percent_change":377,"volume":678,"transactions":679,"vwap":680},"2026-07-15",50.68,50.8355,50.66,50.76,22469.7724,238,50.7799,{"date":682,"open":632,"high":640,"low":632,"close":674,"change":376,"percent_change":377,"volume":683,"transactions":684,"vwap":685},"2026-07-14",21664.923035,270,50.6757,{"date":687,"open":651,"high":640,"low":688,"close":689,"change":634,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-13",50.595,50.6,-0.24,46619.055253,425,50.6832,{"date":695,"open":665,"high":696,"low":697,"close":651,"change":355,"percent_change":376,"volume":698,"transactions":9,"vwap":651},"2026-07-10",50.81,50.64,44300,{"date":700,"open":701,"high":649,"low":701,"close":674,"change":103,"percent_change":406,"volume":702,"transactions":9,"vwap":674},"2026-07-09",50.63,21200,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":467,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-08",50.83,50.57,50.62,-0.26,47200,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":433,"percent_change":103,"volume":715,"transactions":9,"vwap":714},"2026-07-07",50.78,50.682,50.75,24800,{"date":717,"open":657,"high":718,"low":674,"close":651,"change":433,"percent_change":103,"volume":719,"transactions":9,"vwap":651},"2026-07-06",50.783,39000,{"date":721,"open":722,"high":723,"low":724,"close":722,"change":103,"percent_change":406,"volume":725,"transactions":9,"vwap":722},"2026-07-02",50.69,50.725,50.65,16800,{"date":727,"open":601,"high":701,"low":601,"close":701,"change":444,"percent_change":728,"volume":729,"transactions":9,"vwap":701},"2026-07-01",0.42,15300,{"date":731,"open":732,"high":733,"low":507,"close":439,"change":734,"percent_change":307,"volume":735,"transactions":9,"vwap":439},"2026-06-30",50.51,50.56,-0.115,30500,{"date":737,"open":738,"high":689,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-29",50.55,50.45,50.535,-0.275,-0.54,20600,{"date":745,"open":630,"high":696,"low":630,"close":696,"change":433,"percent_change":103,"volume":746,"transactions":9,"vwap":696},"2026-06-26",27200,{"date":748,"open":749,"high":749,"low":750,"close":712,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":712},"2026-06-25",50.97,50.707,-0.106,-0.21,23900,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":501,"volume":761,"transactions":9,"vwap":759},"2026-06-24",50.94,51,50.885,50.886,0.006,17800,{"date":763,"open":756,"high":764,"low":765,"close":765,"change":766,"percent_change":197,"volume":767,"transactions":9,"vwap":765},"2026-06-23",50.96,50.88,-0.095,16600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-22",51.0099983,51.056,50.91,50.975,-0.016,-0.03,41200,{"date":778,"open":757,"high":779,"low":780,"close":781,"change":782,"percent_change":376,"volume":783,"transactions":9,"vwap":781},"2026-06-18",51.02,50.95,50.991,0.041,21700,{"date":785,"open":786,"high":786,"low":772,"close":780,"change":344,"percent_change":594,"volume":787,"transactions":9,"vwap":780},"2026-06-17",51.049999,18000,{"date":789,"open":764,"high":790,"low":764,"close":779,"change":433,"percent_change":103,"volume":791,"transactions":9,"vwap":779},"2026-06-16",51.060001,19300,{"date":793,"open":794,"high":757,"low":795,"close":796,"change":561,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-15",50.93,50.875,50.99,0.34,34500,{"date":800,"open":714,"high":666,"low":801,"close":802,"change":803,"percent_change":366,"volume":804,"transactions":9,"vwap":802},"2026-06-12",50.685,50.815,0.057,16000,{"date":806,"open":677,"high":665,"low":807,"close":808,"change":809,"percent_change":386,"volume":810,"transactions":9,"vwap":808},"2026-06-11",50.53,50.758,0.048,120100,{"date":812,"open":630,"high":802,"low":630,"close":657,"change":813,"percent_change":775,"volume":814,"transactions":9,"vwap":657},"2026-06-10",-0.015,96300,{"date":816,"open":650,"high":650,"low":674,"close":723,"change":817,"percent_change":386,"volume":818,"transactions":9,"vwap":723},"2026-06-09",0.044,14200,{"date":820,"open":630,"high":665,"low":674,"close":821,"change":822,"percent_change":19,"volume":823,"transactions":9,"vwap":821},"2026-06-08",50.681,0.001,25400,{"date":825,"open":826,"high":826,"low":676,"close":674,"change":547,"percent_change":827,"volume":753,"transactions":9,"vwap":674},"2026-06-05",50.8,-0.2,{"date":829,"open":712,"high":830,"low":831,"close":712,"change":832,"percent_change":377,"volume":702,"transactions":9,"vwap":712},"2026-06-04",50.82,50.715,0.079,{"date":834,"open":696,"high":830,"low":835,"close":836,"change":837,"percent_change":197,"volume":838,"transactions":9,"vwap":836},"2026-06-03",50.695,50.701,-0.099,43100,{"date":840,"open":650,"high":650,"low":841,"close":826,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":826},"2026-06-02",50.761,0.05,0.1,36600,{"date":846,"open":696,"high":696,"low":657,"close":714,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":714},"2026-06-01",-0.125,-0.25,24900,{"date":851,"open":794,"high":794,"low":666,"close":795,"change":432,"percent_change":433,"volume":852,"transactions":9,"vwap":795},"2026-05-29",31400,{"date":854,"open":649,"high":855,"low":649,"close":650,"change":856,"percent_change":219,"volume":787,"transactions":9,"vwap":650},"2026-05-28",50.87,-0.185,{"date":858,"open":779,"high":859,"low":779,"close":860,"change":861,"percent_change":643,"volume":862,"transactions":9,"vwap":860},"2026-05-27",51.098999,51.044998,-0.025,26200,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":366,"percent_change":519,"volume":868,"transactions":9,"vwap":867},"2026-05-26",50.98,51.080002,51.07,29600,{"date":870,"open":796,"high":786,"low":780,"close":764,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":764},"2026-05-22",0.104,0.2,36100,{"date":875,"open":650,"high":876,"low":830,"close":877,"change":878,"percent_change":229,"volume":804,"transactions":9,"vwap":877},"2026-05-21",50.908,50.856,-0.054,{"date":880,"open":677,"high":881,"low":882,"close":772,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":772},"2026-05-20",50.955,50.755,0.152,0.3,24600,{"date":887,"open":772,"high":888,"low":630,"close":808,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":808},"2026-05-19",50.92,-0.212,-0.42,13500,{"date":893,"open":790,"high":790,"low":894,"close":749,"change":895,"percent_change":633,"volume":896,"transactions":9,"vwap":749},"2026-05-18",50.9,-0.031,19200,{"date":898,"open":757,"high":899,"low":764,"close":900,"change":901,"percent_change":467,"volume":902,"transactions":9,"vwap":900},"2026-05-15",51.049,51.00099945,-0.064,17600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":108,"volume":849,"transactions":9,"vwap":908},"2026-05-14",51.099998,51.18,51.040001,51.064999,-0.005,{"date":911,"open":786,"high":905,"low":764,"close":867,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":867},"2026-05-13",0.037,0.07,26500,{"date":916,"open":917,"high":918,"low":764,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-12",51.11,51.13,51.033001,-0.079,-0.15,11800,{"date":924,"open":925,"high":926,"low":917,"close":927,"change":928,"percent_change":19,"volume":929,"transactions":9,"vwap":927},"2026-05-11",51.12,51.19,51.112,0.002,9600,{"date":931,"open":932,"high":933,"low":786,"close":917,"change":376,"percent_change":377,"volume":934,"transactions":9,"vwap":917},"2026-05-08",51.09,51.17,17100,{"date":936,"open":925,"high":937,"low":757,"close":938,"change":939,"percent_change":532,"volume":940,"transactions":9,"vwap":938},"2026-05-07",51.14,51.029999,-0.08,6300,{"date":942,"open":907,"high":933,"low":907,"close":917,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":917},"2026-05-06",0.065,0.13,8600,{"date":947,"open":938,"high":867,"low":948,"close":860,"change":386,"percent_change":387,"volume":949,"transactions":9,"vwap":860},"2026-05-05",51.0019989,8500,{"date":951,"open":786,"high":866,"low":780,"close":881,"change":766,"percent_change":197,"volume":952,"transactions":9,"vwap":881},"2026-05-04",12700,{"date":954,"open":757,"high":866,"low":757,"close":786,"change":955,"percent_change":570,"volume":956,"transactions":9,"vwap":786},"2026-05-01",0.097,18700,{"date":958,"open":756,"high":796,"low":666,"close":959,"change":569,"percent_change":570,"volume":960,"transactions":9,"vwap":959},"2026-04-30",50.953,14100,{"date":962,"open":963,"high":894,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-29",50.89,50.819,50.858,-0.462,-0.9,22900,{"date":970,"open":971,"high":972,"low":973,"close":971,"change":909,"percent_change":108,"volume":787,"transactions":9,"vwap":971},"2026-04-28",51.32,51.35,51.3,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":103,"percent_change":406,"volume":979,"transactions":9,"vwap":978},"2026-04-27",51.202,51.33,51.325,26000,{"date":981,"open":982,"high":983,"low":918,"close":984,"change":985,"percent_change":118,"volume":986,"transactions":9,"vwap":984},"2026-04-24",51.15,51.28,51.265,0.126,15500,{"date":988,"open":906,"high":989,"low":867,"close":990,"change":991,"percent_change":108,"volume":729,"transactions":9,"vwap":990},"2026-04-23",51.23,51.139,-0.007,{"date":993,"open":932,"high":994,"low":796,"close":995,"change":996,"percent_change":123,"volume":997,"transactions":9,"vwap":995},"2026-04-22",51.27,51.146,0.206,20100,{"date":999,"open":925,"high":933,"low":756,"close":756,"change":197,"percent_change":1000,"volume":1001,"transactions":9,"vwap":756},"2026-04-21",-0.37,29000,{"date":1003,"open":1004,"high":1005,"low":757,"close":918,"change":17,"percent_change":939,"volume":1006,"transactions":9,"vwap":918},"2026-04-20",51.21,51.26,37900,{"date":1008,"open":994,"high":994,"low":1009,"close":933,"change":1010,"percent_change":387,"volume":1011,"transactions":9,"vwap":933},"2026-04-17",51.165,0.091,4200,{"date":1013,"open":918,"high":982,"low":790,"close":1014,"change":1015,"percent_change":229,"volume":1016,"transactions":9,"vwap":1014},"2026-04-16",51.078999,-0.056,12500,{"date":1018,"open":907,"high":1019,"low":907,"close":1019,"change":1020,"percent_change":872,"volume":1021,"transactions":9,"vwap":1019},"2026-04-15",51.135,0.102,5100,{"date":1023,"open":756,"high":905,"low":894,"close":919,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":919},"2026-04-14",0.167,0.33,11600,{"date":1028,"open":712,"high":765,"low":657,"close":1029,"change":668,"percent_change":297,"volume":1030,"transactions":9,"vwap":1029},"2026-04-13",50.866,21800,{"date":1032,"open":630,"high":894,"low":676,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-10",50.778,0.186,0.37,19000,{"date":1038,"open":431,"high":1039,"low":439,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-09",50.625,50.592,0.157,0.31,6400,{"date":1045,"open":739,"high":430,"low":372,"close":1046,"change":1047,"percent_change":128,"volume":914,"transactions":9,"vwap":1046},"2026-04-08",50.435,0.39,{"date":1049,"open":1050,"high":1051,"low":332,"close":1052,"change":1053,"percent_change":555,"volume":945,"transactions":9,"vwap":1052},"2026-04-07",49.97,50.080002,50.044998,-0.012,{"date":1055,"open":246,"high":1056,"low":246,"close":1057,"change":1024,"percent_change":1025,"volume":1058,"transactions":9,"vwap":1057},"2026-04-06",50.060001,50.056999,25500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":377,"percent_change":138,"volume":1064,"transactions":9,"vwap":1062},"2026-04-02",49.78,49.89,49.65,41800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1067,"change":943,"percent_change":944,"volume":1030,"transactions":9,"vwap":1067},"2026-04-01",49.73,49.75,49.558,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-31",49.64,49.68,49.48,49.665,0.246,0.5,18300,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-30",49.62,49.4,49.419,-0.171,-0.34,18100,{"date":1088,"open":331,"high":331,"low":236,"close":236,"change":752,"percent_change":890,"volume":1089,"transactions":9,"vwap":236},"2026-03-27",44600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":624,"volume":1096,"transactions":9,"vwap":1094},"2026-03-26",50.0099983,50.049999,49.8,-0.277,33100,{"date":1098,"open":375,"high":375,"low":1099,"close":1100,"change":1041,"percent_change":1042,"volume":1101,"transactions":9,"vwap":1100},"2026-03-25",50.040001,50.077,19500,{"date":1103,"open":1050,"high":1104,"low":1105,"close":331,"change":1106,"percent_change":1107,"volume":787,"transactions":9,"vwap":331},"2026-03-24",50.0050011,49.87,-0.085,-0.17,{"date":1109,"open":1056,"high":1110,"low":1111,"close":1104,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1104},"2026-03-23",50.11,49.9,0.255,0.51,42100,{"date":1116,"open":1056,"high":1117,"low":1068,"close":1068,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1068},"2026-03-20",50.099998,-0.52,-1.03,40600,{"date":1122,"open":341,"high":361,"low":1056,"close":361,"change":501,"percent_change":354,"volume":1123,"transactions":9,"vwap":361},"2026-03-19",20500,{"date":1125,"open":439,"high":1126,"low":463,"close":463,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":463},"2026-03-18",50.44,-0.222,-0.44,15800,{"date":1131,"open":739,"high":430,"low":1132,"close":1133,"change":1134,"percent_change":297,"volume":1135,"transactions":9,"vwap":1133},"2026-03-17",50.43,50.482,0.087,6700,{"date":1137,"open":706,"high":706,"low":500,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-16",50.395,0.135,0.27,21600,{"date":1143,"open":1144,"high":689,"low":341,"close":463,"change":708,"percent_change":239,"volume":1145,"transactions":9,"vwap":463},"2026-03-13",50.59,18500,{"date":1147,"open":630,"high":630,"low":430,"close":1148,"change":752,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-12",50.52,-0.41,17400,{"date":1152,"open":665,"high":765,"low":723,"close":640,"change":229,"percent_change":1153,"volume":1036,"transactions":9,"vwap":640},"2026-03-11",-0.22,{"date":1155,"open":765,"high":765,"low":651,"close":1156,"change":267,"percent_change":268,"volume":1157,"transactions":9,"vwap":1156},"2026-03-10",50.84,12900,{"date":1159,"open":677,"high":677,"low":632,"close":630,"change":229,"percent_change":1153,"volume":1086,"transactions":9,"vwap":630},"2026-03-09",{"date":1161,"open":756,"high":756,"low":696,"close":696,"change":1162,"percent_change":1085,"volume":1163,"transactions":9,"vwap":696},"2026-03-06",-0.175,7900,{"date":1165,"open":786,"high":790,"low":780,"close":1166,"change":1167,"percent_change":229,"volume":1168,"transactions":9,"vwap":1166},"2026-03-05",50.985,-0.055,12000,{"date":1170,"open":796,"high":907,"low":772,"close":907,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":907},"2026-03-04",0.15,0.29,6900,{"date":1175,"open":666,"high":865,"low":666,"close":963,"change":547,"percent_change":827,"volume":1129,"transactions":9,"vwap":963},"2026-03-03",{"date":1177,"open":749,"high":779,"low":666,"close":796,"change":633,"percent_change":634,"volume":1178,"transactions":9,"vwap":796},"2026-03-02",20700,{"date":1180,"open":1181,"high":1181,"low":1182,"close":786,"change":1153,"percent_change":1183,"volume":1184,"transactions":9,"vwap":786},"2026-02-27",51.41,51.048,-0.43,17300,{"date":1186,"open":1187,"high":1187,"low":1004,"close":994,"change":396,"percent_change":1188,"volume":1189,"transactions":9,"vwap":994},"2026-02-26",51.44,-0.74,7700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":909,"percent_change":108,"volume":1195,"transactions":9,"vwap":1193},"2026-02-25",51.62,51.65,51.6,8900,{"date":1197,"open":1193,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":913,"volume":952,"transactions":9,"vwap":1200},"2026-02-24",51.67,51.64,51.655,0.035,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1192,"change":939,"percent_change":921,"volume":1207,"transactions":9,"vwap":1192},"2026-02-23",51.71,51.75,51.598,21500,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":19,"percent_change":19,"volume":1184,"transactions":9,"vwap":1212},"2026-02-20",51.78,51.681,51.7,{"date":1214,"open":1215,"high":1205,"low":1215,"close":1212,"change":355,"percent_change":376,"volume":1216,"transactions":9,"vwap":1212},"2026-02-19",51.614,11700,{"date":1218,"open":1219,"high":20,"low":1220,"close":1221,"change":1222,"percent_change":118,"volume":968,"transactions":9,"vwap":1221},"2026-02-18",51.68,51.59,51.66,0.127,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":519,"volume":1229,"transactions":9,"vwap":1227},"2026-02-17",51.42,51.538,51.533,0.113,14000,{"date":1231,"open":1232,"high":1233,"low":1225,"close":1225,"change":108,"percent_change":555,"volume":1234,"transactions":9,"vwap":1225},"2026-02-13",51.46,51.5,10100,{"date":1236,"open":1233,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":108,"volume":1240,"transactions":9,"vwap":1238},"2026-02-12",51.52,51.43,-0.006,18200,{"date":1242,"open":1225,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":433,"volume":804,"transactions":9,"vwap":1245},"2026-02-11",51.47,51.37,51.436,0.016,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1225,"change":376,"percent_change":377,"volume":1251,"transactions":9,"vwap":1225},"2026-02-10",51.54,51.385,10400,{"date":1253,"open":1254,"high":972,"low":1254,"close":1255,"change":1256,"percent_change":297,"volume":1257,"transactions":9,"vwap":1255},"2026-02-09",51.25,51.34,0.089,13800,{"date":1259,"open":1260,"high":1261,"low":925,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-06",51.16,51.251,0.131,0.26,20300,{"date":1266,"open":1267,"high":1267,"low":925,"close":925,"change":775,"percent_change":633,"volume":1268,"transactions":9,"vwap":925},"2026-02-05",51.24,12400,{"date":1270,"open":1271,"high":1271,"low":905,"close":982,"change":1272,"percent_change":108,"volume":1273,"transactions":9,"vwap":982},"2026-02-04",51.2,-0.004,10900,{"date":1275,"open":982,"high":1276,"low":925,"close":1277,"change":1278,"percent_change":354,"volume":1129,"transactions":9,"vwap":1277},"2026-02-03",51.188,51.154,0.009,{"date":1280,"open":932,"high":933,"low":932,"close":1281,"change":1201,"percent_change":913,"volume":1282,"transactions":9,"vwap":1281},"2026-02-02",51.145,17200,{"date":1284,"open":1271,"high":1271,"low":867,"close":917,"change":643,"percent_change":547,"volume":1285,"transactions":9,"vwap":917},"2026-01-30",11400,{"date":1287,"open":1254,"high":1254,"low":917,"close":1260,"change":494,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1260},"2026-01-29",-0.64,19700,{"date":1291,"open":1194,"high":1194,"low":1232,"close":1292,"change":909,"percent_change":108,"volume":1293,"transactions":9,"vwap":1292},"2026-01-28",51.49,13600,{"date":1295,"open":1181,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":297,"volume":1300,"transactions":9,"vwap":1298},"2026-01-27",51.515,51.315,51.495,0.085,27700,{"date":1302,"open":1187,"high":1243,"low":1303,"close":1181,"change":354,"percent_change":355,"volume":1304,"transactions":9,"vwap":1181},"2026-01-26",51.36,15000,{"date":1306,"open":1232,"high":1232,"low":973,"close":1307,"change":108,"percent_change":555,"volume":1308,"transactions":9,"vwap":1307},"2026-01-23",51.39,31000,{"date":1310,"open":926,"high":1311,"low":926,"close":1312,"change":444,"percent_change":1313,"volume":1229,"transactions":9,"vwap":1312},"2026-01-22",51.425,51.4,0.41,{"date":1315,"open":925,"high":1254,"low":917,"close":926,"change":913,"percent_change":267,"volume":1316,"transactions":9,"vwap":926},"2026-01-21",22000,{"date":1318,"open":757,"high":1254,"low":963,"close":925,"change":944,"percent_change":118,"volume":1319,"transactions":9,"vwap":925},"2026-01-20",34600,{"date":1321,"open":705,"high":867,"low":705,"close":796,"change":377,"percent_change":1042,"volume":979,"transactions":9,"vwap":796},"2026-01-16",{"date":1323,"open":894,"high":894,"low":826,"close":705,"change":19,"percent_change":19,"volume":753,"transactions":9,"vwap":705},"2026-01-15",{"date":1325,"open":642,"high":1156,"low":642,"close":705,"change":355,"percent_change":376,"volume":1326,"transactions":9,"vwap":705},"2026-01-14",8100,{"date":1328,"open":650,"high":650,"low":723,"close":656,"change":510,"percent_change":511,"volume":1273,"transactions":9,"vwap":656},"2026-01-13",{"date":1330,"open":738,"high":722,"low":738,"close":1331,"change":555,"percent_change":17,"volume":767,"transactions":9,"vwap":1331},"2026-01-12",50.675,{"date":1333,"open":733,"high":640,"low":733,"close":835,"change":1334,"percent_change":1172,"volume":1335,"transactions":9,"vwap":835},"2026-01-09",0.145,13700,{"date":1337,"open":608,"high":707,"low":429,"close":738,"change":555,"percent_change":17,"volume":1338,"transactions":9,"vwap":738},"2026-01-08",13400,{"date":1340,"open":697,"high":697,"low":430,"close":706,"change":108,"percent_change":555,"volume":1341,"transactions":9,"vwap":706},"2026-01-07",21300,{"date":1343,"open":1344,"high":1345,"low":507,"close":1346,"change":433,"percent_change":103,"volume":1347,"transactions":9,"vwap":1346},"2026-01-06",50.49,50.591,50.58,26700,{"date":1349,"open":1346,"high":697,"low":1350,"close":738,"change":1334,"percent_change":1172,"volume":1351,"transactions":9,"vwap":738},"2026-01-05",50.455,52100,{"date":1353,"open":1354,"high":1354,"low":350,"close":1355,"change":366,"percent_change":519,"volume":1356,"transactions":9,"vwap":1355},"2026-01-02",50.47,50.405,46200,{"date":1358,"open":472,"high":1359,"low":1360,"close":1361,"change":579,"percent_change":501,"volume":896,"transactions":9,"vwap":1361},"2025-12-31",50.365,50.255,50.295,{"date":1363,"open":489,"high":1364,"low":1365,"close":457,"change":494,"percent_change":1366,"volume":1207,"transactions":9,"vwap":457},"2025-12-30",50.355,50.201,-0.65,{"date":1368,"open":632,"high":674,"low":807,"close":707,"change":912,"percent_change":913,"volume":1369,"transactions":9,"vwap":707},"2025-12-29",43900,{"date":1371,"open":630,"high":630,"low":1372,"close":1373,"change":1374,"percent_change":775,"volume":1251,"transactions":9,"vwap":1373},"2025-12-26",50.521,50.583,-0.017,{"date":1376,"open":608,"high":674,"low":1377,"close":689,"change":1299,"percent_change":297,"volume":1378,"transactions":9,"vwap":689},"2025-12-24",50.456,16900,{"date":1380,"open":1381,"high":738,"low":1382,"close":1383,"change":1384,"percent_change":921,"volume":761,"transactions":9,"vwap":1383},"2025-12-23",50.54,50.368,50.515,-0.075,{"date":1386,"open":722,"high":722,"low":740,"close":1144,"change":354,"percent_change":355,"volume":1387,"transactions":9,"vwap":1144},"2025-12-22",32300,{"date":1389,"open":642,"high":642,"low":608,"close":706,"change":433,"percent_change":103,"volume":1390,"transactions":9,"vwap":706},"2025-12-19",38600,{"date":1392,"open":706,"high":706,"low":608,"close":1381,"change":406,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1381},"2025-12-18",0.24,7500,{"date":1396,"open":739,"high":430,"low":507,"close":439,"change":354,"percent_change":355,"volume":1195,"transactions":9,"vwap":439},"2025-12-17",{"date":1398,"open":1344,"high":1381,"low":507,"close":507,"change":1399,"percent_change":1153,"volume":1184,"transactions":9,"vwap":507},"2025-12-16",-0.109,{"date":1401,"open":701,"high":701,"low":1126,"close":1402,"change":1403,"percent_change":376,"volume":1404,"transactions":9,"vwap":1402},"2025-12-15",50.509,0.038,5000,{"date":1406,"open":707,"high":707,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":945,"transactions":9,"vwap":1408},"2025-12-12",50.451,50.471,-0.156,-0.31,{"date":1412,"open":632,"high":701,"low":1148,"close":1413,"change":1414,"percent_change":433,"volume":1415,"transactions":9,"vwap":1413},"2025-12-11",50.627,0.017,11100,{"date":1417,"open":689,"high":707,"low":439,"close":632,"change":1418,"percent_change":268,"volume":1419,"transactions":9,"vwap":632},"2025-12-10",0.141,32000,{"date":1421,"open":676,"high":676,"low":439,"close":1422,"change":1423,"percent_change":-6,"volume":1424,"transactions":9,"vwap":1422},"2025-12-09",50.469,-0.001,75200,{"date":1426,"open":430,"high":807,"low":439,"close":1354,"change":633,"percent_change":634,"volume":702,"transactions":9,"vwap":1354},"2025-12-08",{"date":1428,"open":733,"high":1429,"low":430,"close":807,"change":861,"percent_change":643,"volume":1430,"transactions":9,"vwap":807},"2025-12-05",50.567,4000,{"date":1432,"open":707,"high":701,"low":1148,"close":1433,"change":775,"percent_change":633,"volume":1434,"transactions":9,"vwap":1433},"2025-12-04",50.555,2600,{"date":1436,"open":642,"high":642,"low":1437,"close":1438,"change":955,"percent_change":570,"volume":1439,"transactions":9,"vwap":1438},"2025-12-03",50.525,50.585,3000,{"date":1441,"open":732,"high":732,"low":1442,"close":1443,"change":1444,"percent_change":1171,"volume":1445,"transactions":9,"vwap":1443},"2025-12-02",50.457,50.488,0.078,2400,{"date":1447,"open":601,"high":1132,"low":509,"close":593,"change":229,"percent_change":1153,"volume":1448,"transactions":9,"vwap":593},"2025-12-01",1800,{"date":1450,"open":706,"high":706,"low":1148,"close":1148,"change":1451,"percent_change":387,"volume":1452,"transactions":9,"vwap":1148},"2025-11-28",0.092,6200,{"date":1454,"open":364,"high":1126,"low":364,"close":1455,"change":1456,"percent_change":533,"volume":1457,"transactions":9,"vwap":1455},"2025-11-26",50.428,-0.164,1400,{"date":1459,"open":608,"high":689,"low":608,"close":1040,"change":1460,"percent_change":872,"volume":1163,"transactions":9,"vwap":1040},"2025-11-25",0.099,{"date":1462,"open":341,"high":1346,"low":341,"close":1463,"change":1464,"percent_change":884,"volume":1326,"transactions":9,"vwap":1463},"2025-11-24",50.493,0.149,{"date":1466,"open":265,"high":1467,"low":323,"close":1468,"change":406,"percent_change":1393,"volume":702,"transactions":9,"vwap":1468},"2025-11-21",50.37,50.344,{"date":1470,"open":489,"high":1471,"low":372,"close":1472,"change":1473,"percent_change":690,"volume":1289,"transactions":9,"vwap":1472},"2025-11-20",50.485,50.224,-0.121,{"date":1475,"open":340,"high":1476,"low":361,"close":1477,"change":861,"percent_change":643,"volume":1478,"transactions":9,"vwap":1477},"2025-11-19",50.419,50.345,3100,{"date":1480,"open":1126,"high":1126,"low":1481,"close":1467,"change":775,"percent_change":633,"volume":1482,"transactions":9,"vwap":1467},"2025-11-18",50.331,10200,{"date":1484,"open":1485,"high":1344,"low":1486,"close":507,"change":901,"percent_change":467,"volume":1487,"transactions":9,"vwap":507},"2025-11-17",50.483,50.39,9500,{"date":1489,"open":507,"high":430,"low":507,"close":1490,"change":1491,"percent_change":519,"volume":1257,"transactions":9,"vwap":1490},"2025-11-14",50.464,0.109,{"date":1493,"open":738,"high":738,"low":1364,"close":1364,"change":1494,"percent_change":1495,"volume":1129,"transactions":9,"vwap":1364},"2025-11-13",-0.203,-0.4,{"date":1497,"open":676,"high":676,"low":431,"close":1498,"change":1499,"percent_change":501,"volume":1500,"transactions":9,"vwap":1498},"2025-11-12",50.558,0.004,3800,{"date":1502,"open":1144,"high":676,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-11",50.554,-0.044,-0.09,2900,{"date":1508,"open":1344,"high":1509,"low":1486,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-11-10",50.598,0.243,0.48,8000,{"date":1514,"open":350,"high":1364,"low":402,"close":1364,"change":1201,"percent_change":913,"volume":1229,"transactions":9,"vwap":1364},"2025-11-07",{"date":1516,"open":421,"high":1517,"low":421,"close":472,"change":1518,"percent_change":1393,"volume":1519,"transactions":9,"vwap":472},"2025-11-06",50.335,0.118,9800,{"date":1521,"open":303,"high":363,"low":303,"close":1522,"change":1523,"percent_change":843,"volume":1524,"transactions":9,"vwap":1522},"2025-11-05",50.202,0.049,2300,{"date":1526,"open":1527,"high":402,"low":1527,"close":1528,"change":1529,"percent_change":1107,"volume":1530,"transactions":9,"vwap":1528},"2025-11-04",50.146,50.153,-0.087,600,{"date":1532,"open":1533,"high":472,"low":363,"close":363,"change":354,"percent_change":355,"volume":1512,"transactions":9,"vwap":363},"2025-11-03",50.258,{"date":1535,"open":362,"high":362,"low":383,"close":372,"change":766,"percent_change":197,"volume":1536,"transactions":9,"vwap":372},"2025-10-31",7200,{"date":1538,"open":350,"high":340,"low":457,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-10-30",50.315,-0.386,-0.76,4700,{"date":1544,"open":657,"high":657,"low":1545,"close":836,"change":1010,"percent_change":387,"volume":1546,"transactions":9,"vwap":836},"2025-10-29",50.658,1200,{"date":1548,"open":642,"high":674,"low":632,"close":632,"change":1162,"percent_change":1085,"volume":1500,"transactions":9,"vwap":632},"2025-10-28",{"date":1550,"open":712,"high":666,"low":1551,"close":641,"change":365,"percent_change":366,"volume":1552,"transactions":9,"vwap":641},"2025-10-27",50.711,5800,{"date":1554,"open":701,"high":640,"low":701,"close":640,"change":843,"percent_change":872,"volume":1555,"transactions":9,"vwap":640},"2025-10-24",3700,{"date":1557,"open":807,"high":1558,"low":807,"close":701,"change":1559,"percent_change":17,"volume":1487,"transactions":9,"vwap":701},"2025-10-23",50.665,-0.022,{"date":1561,"open":1562,"high":1563,"low":689,"close":1564,"change":1565,"percent_change":197,"volume":1566,"transactions":9,"vwap":1564},"2025-10-22",50.621,50.653,50.652,-0.098,1900,{"date":1568,"open":712,"high":696,"low":714,"close":714,"change":843,"percent_change":872,"volume":1569,"transactions":9,"vwap":714},"2025-10-21",1300,{"date":1571,"open":732,"high":724,"low":732,"close":724,"change":1572,"percent_change":1042,"volume":1573,"transactions":9,"vwap":724},"2025-10-20",0.158,2100,{"date":1575,"open":1576,"high":1576,"low":1377,"close":1577,"change":1578,"percent_change":17,"volume":1546,"transactions":9,"vwap":1577},"2025-10-17",50.579,50.492,-0.018,{"date":1580,"open":1581,"high":714,"low":732,"close":732,"change":1153,"percent_change":1183,"volume":1582,"transactions":9,"vwap":732},"2025-10-16",50.638,13200,{"date":1584,"open":649,"high":826,"low":1585,"close":640,"change":569,"percent_change":570,"volume":1586,"transactions":9,"vwap":640},"2025-10-15",50.568,26800,{"date":1588,"open":1589,"high":1590,"low":439,"close":1590,"change":1020,"percent_change":872,"volume":1591,"transactions":9,"vwap":1590},"2025-10-14",50.427,50.635,4100,{"date":1593,"open":1148,"high":1594,"low":1595,"close":1594,"change":883,"percent_change":884,"volume":1457,"transactions":9,"vwap":1594},"2025-10-13",50.533,50.432,{"date":1597,"open":649,"high":649,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-10-10",50.381,-0.299,-0.59,7000,{"date":1603,"open":1604,"high":677,"low":697,"close":674,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":674},"2025-10-09",50.722,-0.145,-0.29,3300,{"date":1609,"open":963,"high":772,"low":1610,"close":1610,"change":547,"percent_change":827,"volume":1445,"transactions":9,"vwap":1610},"2025-10-08",50.825,{"date":1612,"open":794,"high":764,"low":888,"close":1613,"change":17,"percent_change":939,"volume":1614,"transactions":9,"vwap":1613},"2025-10-07",50.925,3200,{"date":1616,"open":1617,"high":757,"low":1618,"close":1618,"change":1619,"percent_change":344,"volume":1620,"transactions":9,"vwap":1618},"2025-10-06",50.969,50.965,-0.034,1500,{"date":1622,"open":894,"high":907,"low":894,"close":1623,"change":832,"percent_change":377,"volume":1506,"transactions":9,"vwap":1623},"2025-10-03",50.999,{"date":1625,"open":666,"high":764,"low":666,"close":888,"change":1626,"percent_change":344,"volume":1627,"transactions":9,"vwap":888},"2025-10-02",-0.035,4300,{"date":1629,"open":894,"high":881,"low":1630,"close":881,"change":883,"percent_change":884,"volume":1631,"transactions":9,"vwap":881},"2025-10-01",50.806,7800,{"date":1633,"open":656,"high":696,"low":1634,"close":1635,"change":1636,"percent_change":633,"volume":818,"transactions":9,"vwap":1635},"2025-09-30",50.746,50.803,-0.033,{"date":1638,"open":907,"high":907,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-09-29",50.836,-0.344,-0.67,2500,{"date":1644,"open":1645,"high":1267,"low":1645,"close":906,"change":1201,"percent_change":913,"volume":170,"transactions":9,"vwap":906},"2025-09-26",51.082001,{"date":1647,"open":989,"high":989,"low":1281,"close":1281,"change":1648,"percent_change":708,"volume":1448,"transactions":9,"vwap":1281},"2025-09-25",-0.135,{"date":1650,"open":1244,"high":1651,"low":983,"close":983,"change":108,"percent_change":555,"volume":170,"transactions":9,"vwap":983},"2025-09-24",51.378,{"date":1653,"open":1654,"high":972,"low":1655,"close":1655,"change":1656,"percent_change":344,"volume":1642,"transactions":9,"vwap":1655},"2025-09-23",51.312,51.29,-0.038,{"date":1658,"open":1659,"high":1181,"low":1659,"close":1660,"change":1403,"percent_change":913,"volume":1519,"transactions":9,"vwap":1660},"2025-09-22",51.242,51.328,{"date":1662,"open":1663,"high":1244,"low":1655,"close":1655,"change":1246,"percent_change":433,"volume":1457,"transactions":9,"vwap":1655},"2025-09-19",51.292,{"date":1665,"open":994,"high":1666,"low":926,"close":1667,"change":817,"percent_change":386,"volume":1506,"transactions":9,"vwap":1667},"2025-09-18",51.286,51.274,{"date":1669,"open":1670,"high":1655,"low":989,"close":989,"change":17,"percent_change":939,"volume":1671,"transactions":9,"vwap":989},"2025-09-17",51.281,9900,{"date":1673,"open":933,"high":1674,"low":933,"close":994,"change":1675,"percent_change":797,"volume":1555,"transactions":9,"vwap":994},"2025-09-16",51.276,0.176,{"date":1677,"open":907,"high":917,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-09-15",51.016998,51.094002,0.224,0.44,5600,{"date":1684,"open":666,"high":982,"low":705,"close":855,"change":1685,"percent_change":355,"volume":1390,"transactions":9,"vwap":855},"2025-09-12",0.019,{"date":1687,"open":1610,"high":1688,"low":1610,"close":1689,"change":1690,"percent_change":366,"volume":1607,"transactions":9,"vwap":1689},"2025-09-11",50.945,50.851,0.056,{"date":1692,"open":826,"high":894,"low":1693,"close":1693,"change":1694,"percent_change":1393,"volume":1695,"transactions":9,"vwap":1693},"2025-09-10",50.795,0.122,13900,{"date":1697,"open":1698,"high":1698,"low":632,"close":1699,"change":760,"percent_change":501,"volume":1524,"transactions":9,"vwap":1699},"2025-09-09",50.699,50.673,{"date":1701,"open":707,"high":651,"low":632,"close":1702,"change":1703,"percent_change":944,"volume":1607,"transactions":9,"vwap":1702},"2025-09-08",50.667,0.067,{"date":1705,"open":430,"high":1706,"low":1126,"close":689,"change":996,"percent_change":1313,"volume":1707,"transactions":9,"vwap":689},"2025-09-05",50.614,9200,{"date":1709,"open":341,"high":1710,"low":341,"close":1710,"change":1711,"percent_change":267,"volume":1506,"transactions":9,"vwap":1710},"2025-09-04",50.394,0.072,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1478,"transactions":9,"vwap":1715},"2025-09-03",50.181,50.322,0.232,0.46,{"date":1719,"open":277,"high":1110,"low":1050,"close":245,"change":532,"percent_change":533,"volume":1720,"transactions":9,"vwap":245},"2025-09-02",3500,{"date":1722,"open":1365,"high":457,"low":1365,"close":341,"change":643,"percent_change":547,"volume":1723,"transactions":9,"vwap":341},"2025-08-29",1100,{"date":1725,"open":1726,"high":362,"low":1726,"close":350,"change":1727,"percent_change":624,"volume":949,"transactions":9,"vwap":350},"2025-08-28",50.151,-0.278,{"date":1729,"open":1381,"high":632,"low":1730,"close":1731,"change":991,"percent_change":108,"volume":1732,"transactions":9,"vwap":1731},"2025-08-27",50.531,50.578,900,{"date":1734,"open":1735,"high":1438,"low":430,"close":1438,"change":1736,"percent_change":944,"volume":1569,"transactions":9,"vwap":1438},"2025-08-26",50.511,0.066,{"date":1738,"open":593,"high":689,"low":1739,"close":1740,"change":1741,"percent_change":843,"volume":1742,"transactions":9,"vwap":1740},"2025-08-25",50.407,50.519,0.051,6000,{"date":1744,"open":350,"high":1745,"low":457,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-08-22",50.468,0.318,0.63,9100,{"date":1750,"open":1056,"high":1751,"low":1056,"close":383,"change":861,"percent_change":643,"volume":1752,"transactions":9,"vwap":383},"2025-08-21",50.243,2700,{"date":1754,"open":1755,"high":363,"low":1755,"close":1756,"change":1167,"percent_change":229,"volume":1757,"transactions":9,"vwap":1756},"2025-08-20",50.156,50.175,2800,{"date":1759,"open":361,"high":361,"low":266,"close":412,"change":1760,"percent_change":1171,"volume":1761,"transactions":9,"vwap":412},"2025-08-19",0.075,6100,{"date":1763,"open":255,"high":421,"low":255,"close":1764,"change":1201,"percent_change":913,"volume":1620,"transactions":9,"vwap":1764},"2025-08-18",50.155,{"date":1766,"open":1767,"high":385,"low":1767,"close":266,"change":1768,"percent_change":103,"volume":1573,"transactions":9,"vwap":266},"2025-08-15",50.029999,0.028,{"date":1770,"open":1056,"high":1771,"low":1093,"close":1771,"change":1772,"percent_change":634,"volume":1566,"transactions":9,"vwap":1771},"2025-08-14",50.091999,-0.058,{"date":1774,"open":1050,"high":383,"low":331,"close":383,"change":297,"percent_change":797,"volume":1555,"transactions":9,"vwap":383},"2025-08-13",{"date":1776,"open":235,"high":277,"low":1777,"close":277,"change":944,"percent_change":1263,"volume":1478,"transactions":9,"vwap":277},"2025-08-12",49.785,{"date":1779,"open":1780,"high":1781,"low":1780,"close":235,"change":913,"percent_change":267,"volume":1524,"transactions":9,"vwap":235},"2025-08-11",49.69,49.855,{"date":1783,"open":1068,"high":1061,"low":1780,"close":1061,"change":433,"percent_change":103,"volume":1434,"transactions":9,"vwap":1061},"2025-08-08",{"date":1785,"open":1786,"high":1786,"low":1068,"close":1068,"change":19,"percent_change":19,"volume":1457,"transactions":9,"vwap":1068},"2025-08-07",49.79,{"date":1788,"open":1789,"high":1068,"low":1063,"close":1068,"change":913,"percent_change":267,"volume":1790,"transactions":9,"vwap":1068},"2025-08-06",49.67,4500,{"date":1792,"open":1793,"high":1067,"low":1794,"close":1073,"change":108,"percent_change":555,"volume":1591,"transactions":9,"vwap":1073},"2025-08-05",49.7,49.649,{"date":1796,"open":1797,"high":1780,"low":1797,"close":1780,"change":1798,"percent_change":268,"volume":1530,"transactions":9,"vwap":1780},"2025-08-04",49.57,0.139,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":547,"volume":1506,"transactions":9,"vwap":1802},"2025-08-01",49.53,49.551,-0.049,{"date":1805,"open":1806,"high":1081,"low":1807,"close":1808,"change":376,"percent_change":377,"volume":1195,"transactions":9,"vwap":1808},"2025-07-31",49.582,49.51,49.6,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1000,"percent_change":1188,"volume":1555,"transactions":9,"vwap":1813},"2025-07-30",49.573,49.514,49.52,{"date":1815,"open":1816,"high":1816,"low":576,"close":1062,"change":355,"percent_change":376,"volume":1530,"transactions":9,"vwap":1062},"2025-07-29",49.91,{"date":1818,"open":1819,"high":1105,"low":1819,"close":235,"change":354,"percent_change":355,"volume":1457,"transactions":9,"vwap":235},"2025-07-28",49.791,{"date":1821,"open":1822,"high":1062,"low":1823,"close":246,"change":1824,"percent_change":354,"volume":1825,"transactions":9,"vwap":246},"2025-07-25",49.835,49.81,0.012,1600,{"date":1827,"open":1823,"high":1828,"low":1823,"close":1828,"change":991,"percent_change":108,"volume":1829,"transactions":9,"vwap":1828},"2025-07-24",49.818,400,{"date":1831,"open":1832,"high":235,"low":1832,"close":1833,"change":1834,"percent_change":843,"volume":1835,"transactions":9,"vwap":1833},"2025-07-23",49.795,49.825,0.052,3600,{"date":1837,"open":1094,"high":1838,"low":1068,"close":1839,"change":1840,"percent_change":913,"volume":945,"transactions":9,"vwap":1839},"2025-07-22",49.84,49.773,0.033,{"date":1842,"open":304,"high":1843,"low":1844,"close":304,"change":842,"percent_change":843,"volume":940,"transactions":9,"vwap":304},"2025-07-21",49.76,49.715,{"date":1846,"open":1847,"high":304,"low":1848,"close":1780,"change":1239,"percent_change":108,"volume":1524,"transactions":9,"vwap":1780},"2025-07-18",49.71,49.66,{"date":1850,"open":1848,"high":1851,"low":1081,"close":1852,"change":1853,"percent_change":386,"volume":1555,"transactions":9,"vwap":1852},"2025-07-17",49.72,49.696,0.046,{"date":1855,"open":1856,"high":1063,"low":1857,"close":1063,"change":1167,"percent_change":229,"volume":1506,"transactions":9,"vwap":1063},"2025-07-16",49.617,49.58,{"date":1859,"open":1860,"high":1860,"low":1861,"close":225,"change":432,"percent_change":433,"volume":1566,"transactions":9,"vwap":225},"2025-07-15",49.88,49.697,{"date":1863,"open":1864,"high":1847,"low":1864,"close":1780,"change":1865,"percent_change":555,"volume":1866,"transactions":9,"vwap":1780},"2025-07-14",49.56,-0.011,3400,{"date":1868,"open":1847,"high":1869,"low":1848,"close":1870,"change":837,"percent_change":827,"volume":1871,"transactions":9,"vwap":1870},"2025-07-11",49.755,49.701,4800,{"date":1873,"open":235,"high":235,"low":1843,"close":1094,"change":643,"percent_change":547,"volume":1874,"transactions":9,"vwap":1094},"2025-07-10",2000,{"date":1876,"open":292,"high":292,"low":1793,"close":235,"change":1877,"percent_change":1172,"volume":1335,"transactions":9,"vwap":235},"2025-07-09",0.144,{"date":1879,"open":1063,"high":1067,"low":1072,"close":1880,"change":1736,"percent_change":944,"volume":1620,"transactions":9,"vwap":1880},"2025-07-08",49.706,{"date":1882,"open":1067,"high":1067,"low":236,"close":1072,"change":1883,"percent_change":594,"volume":1866,"transactions":9,"vwap":1072},"2025-07-07",-0.068,{"date":1885,"open":304,"high":1843,"low":1075,"close":1886,"change":1887,"percent_change":406,"volume":1506,"transactions":9,"vwap":1886},"2025-07-03",49.708,0.058,{"date":1889,"open":1890,"high":1063,"low":1890,"close":1063,"change":1491,"percent_change":519,"volume":1757,"transactions":9,"vwap":1063},"2025-07-02",49.555,{"date":1892,"open":1074,"high":1797,"low":1893,"close":1894,"change":1895,"percent_change":376,"volume":1825,"transactions":9,"vwap":1894},"2025-07-01",49.43,49.541,0.042,{"date":1897,"open":1074,"high":1807,"low":1898,"close":1899,"change":1900,"percent_change":570,"volume":1251,"transactions":9,"vwap":1899},"2025-06-30",49.444,49.499,0.094,{"date":1902,"open":1903,"high":1904,"low":1082,"close":1905,"change":1906,"percent_change":1641,"volume":170,"transactions":9,"vwap":1905},"2025-06-27",49.429,49.47,49.405,-0.334,{"date":1908,"open":1823,"high":1823,"low":1789,"close":1909,"change":1460,"percent_change":872,"volume":1642,"transactions":9,"vwap":1909},"2025-06-26",49.739,{"date":1911,"open":1072,"high":1912,"low":1913,"close":1072,"change":1914,"percent_change":633,"volume":940,"transactions":9,"vwap":1072},"2025-06-25",49.645,49.586,-0.029,{"date":1916,"open":214,"high":1917,"low":214,"close":1917,"change":1918,"percent_change":1047,"volume":929,"transactions":9,"vwap":1917},"2025-06-24",49.669,0.194,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":1626,"percent_change":344,"volume":1251,"transactions":9,"vwap":1923},"2025-06-23",49.49,49.61,49.475,{"date":1925,"open":1926,"high":1807,"low":1927,"close":1807,"change":1694,"percent_change":118,"volume":1257,"transactions":9,"vwap":1807},"2025-06-20",49.34,49.33,{"date":1929,"open":1930,"high":1893,"low":1926,"close":1931,"change":1403,"percent_change":376,"volume":1874,"transactions":9,"vwap":1931},"2025-06-18",49.38,49.388,{"date":1933,"open":1934,"high":1935,"low":1936,"close":216,"change":1937,"percent_change":944,"volume":1866,"transactions":9,"vwap":216},"2025-06-17",49.333,49.381,49.31,0.064,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1272,"percent_change":108,"volume":1761,"transactions":9,"vwap":1943},"2025-06-16",49.292,49.36,49.26,49.286,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1473,"percent_change":690,"volume":1573,"transactions":9,"vwap":1948},"2025-06-13",49.42,49.262,49.29,{"date":1950,"open":1951,"high":1946,"low":1951,"close":1952,"change":871,"percent_change":444,"volume":1457,"transactions":9,"vwap":1952},"2025-06-12",49.39,49.411,{"date":1954,"open":1955,"high":1926,"low":1955,"close":1956,"change":1957,"percent_change":797,"volume":1748,"transactions":9,"vwap":1956},"2025-06-11",49.17,49.307,0.168,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1491,"percent_change":519,"volume":1546,"transactions":9,"vwap":1961},"2025-06-10",48.991,49.139,{"date":1963,"open":134,"high":1964,"low":1965,"close":1966,"change":519,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-06-09",49.128,48.85,49.029999,0.45,21000,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":344,"volume":1975,"transactions":9,"vwap":1973},"2025-06-06",48.771,48.89,48.81,-0.036,13100,{"date":1977,"open":1978,"high":205,"low":1978,"close":1979,"change":1499,"percent_change":501,"volume":170,"transactions":9,"vwap":1979},"2025-06-05",48.845,48.846,{"date":1981,"open":1982,"high":134,"low":1982,"close":1983,"change":1675,"percent_change":1984,"volume":1742,"transactions":9,"vwap":1983},"2025-06-04",48.69,48.842,0.36,{"date":1986,"open":1987,"high":12,"low":1988,"close":1989,"change":1990,"percent_change":148,"volume":1991,"transactions":9,"vwap":1989},"2025-06-03",48.54,48.53,48.666,0.172,8200,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":229,"volume":1394,"transactions":9,"vwap":1996},"2025-06-02",48.543,48.468,48.494,-0.052,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":267,"volume":2005,"transactions":9,"vwap":2003},"2025-05-30",48.52,48.56,48.475,48.546,0.068,4400,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":239,"volume":1627,"transactions":9,"vwap":2009},"2025-05-29",48.405,48.478,-0.247,{"date":2012,"open":183,"high":183,"low":12,"close":2013,"change":2014,"percent_change":1505,"volume":1445,"transactions":9,"vwap":2013},"2025-05-28",48.725,-0.045,{"date":2016,"open":13,"high":13,"low":2017,"close":183,"change":2018,"percent_change":2019,"volume":940,"transactions":9,"vwap":183},"2025-05-27",48.552,0.367,0.76,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":775,"volume":1566,"transactions":9,"vwap":2024},"2025-05-23",48.42,48.375,48.403,-0.014,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1703,"percent_change":267,"volume":2032,"transactions":9,"vwap":2031},"2025-05-22",48.31,48.47,48.24,48.417,16500,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":1149,"percent_change":2037,"volume":1752,"transactions":9,"vwap":2036},"2025-05-21",48.83,48.35,-0.84,{"date":2039,"open":2040,"high":2035,"low":2040,"close":2041,"change":2042,"percent_change":186,"volume":1216,"transactions":9,"vwap":2041},"2025-05-20",48.73,48.76,-0.089,{"date":2044,"open":1972,"high":1972,"low":2045,"close":2046,"change":1974,"percent_change":344,"volume":1482,"transactions":9,"vwap":2046},"2025-05-19",48.67,48.849,{"date":2048,"open":1973,"high":2049,"low":194,"close":2049,"change":297,"percent_change":148,"volume":1866,"transactions":9,"vwap":2049},"2025-05-16",48.885,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1703,"percent_change":267,"volume":2056,"transactions":9,"vwap":2055},"2025-05-15",48.64,48.75,48.575,48.715,14300,{"date":2058,"open":2035,"high":2035,"low":2059,"close":2059,"change":2060,"percent_change":1107,"volume":1614,"transactions":9,"vwap":2059},"2025-05-14",48.648,-0.084,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":1900,"percent_change":570,"volume":1195,"transactions":9,"vwap":2064},"2025-05-13",48.5,48.732,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2068},"2025-05-12",48.37,48.638,48.315,0.562,1.17,15700,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":872,"volume":1825,"transactions":9,"vwap":2077},"2025-05-09",48.068001,48.099998,48.076,0.096,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":229,"percent_change":307,"volume":1452,"transactions":9,"vwap":2083},"2025-05-08",48.040001,48.080002,47.98,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":842,"percent_change":843,"volume":1546,"transactions":9,"vwap":2088},"2025-05-07",48.141,48.17,48.09,{"date":2090,"open":2091,"high":2092,"low":2083,"close":2081,"change":2093,"percent_change":842,"volume":1790,"transactions":9,"vwap":2081},"2025-05-06",47.99,48.060001,0.022,{"date":2095,"open":2081,"high":2081,"low":2096,"close":2097,"change":2098,"percent_change":708,"volume":1326,"transactions":9,"vwap":2097},"2025-05-05",47.95,48.018002,-0.127,{"date":2100,"open":2081,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1263,"volume":1720,"transactions":9,"vwap":2103},"2025-05-02",48.15,48.029999,48.145,0.125,{"date":2106,"open":2082,"high":2088,"low":2107,"close":2108,"change":2109,"percent_change":633,"volume":2110,"transactions":9,"vwap":2108},"2025-05-01",48,48.02,-0.027,10600,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":2010,"percent_change":239,"volume":2115,"transactions":9,"vwap":2114},"2025-04-30",48.13,48.047001,13000,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":1640,"percent_change":2120,"volume":1866,"transactions":9,"vwap":2119},"2025-04-29",48.26,48.294,-0.71,{"date":2122,"open":2123,"high":1982,"low":2123,"close":2068,"change":809,"percent_change":843,"volume":940,"transactions":9,"vwap":2068},"2025-04-28",48.41,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":728,"volume":1273,"transactions":9,"vwap":2128},"2025-04-25",48.66,48.36,48.59,0.205,{"date":2131,"open":2022,"high":2022,"low":2101,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-04-24",48.385,0.295,0.61,7600,{"date":2137,"open":2138,"high":2036,"low":2088,"close":2088,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2088},"2025-04-23",48.22,0.413,0.87,22700,{"date":176,"open":172,"high":2143,"low":172,"close":2144,"change":2145,"percent_change":1681,"volume":1742,"transactions":9,"vwap":2144},47.72,47.677,0.207]