[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMUB":3,"homepage-market-summary":29,"stock-historical-LMUB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LMUB","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 Long-Term National Muni Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8345,2.252412,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.59,46.68,46.2,46.36,0.23,0.5,650619.956746,53.52,45.91,329753.8481428287,8.9,390,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},227635,83086615.88385,-4.15,"2025-04-23",[181,184,193,204,214,222,231,242,252,263,273,284,293,302,312,319,327,338,345,354,363,373,381,392,403,413,423,433,441,450,459,467,475,486,495,503,513,523,532,540,548,557,567,574,583,589,596,603,612,620,627,635,646,654,662,670,679,688,697,704,712,719,724,732,739,746,753,759,765,772,779,784,790,798,803,807,811,816,822,827,832,838,844,850,855,860,865,871,877,883,889,896,903,908,912,915,918,925,931,936,941,946,950,952,957,964,968,973,977,981,984,987,990,993,997,1001,1005,1009,1012,1015,1018,1022,1026,1029,1035,1040,1045,1051,1057,1062,1066,1070,1075,1079,1082,1085,1089,1096,1100,1103,1106,1109,1114,1118,1123,1128,1133,1138,1143,1147,1153,1159,1164,1168,1175,1183,1187,1193,1198,1206,1212,1217,1223,1228,1232,1238,1243,1247,1252,1257,1260,1266,1268,1271,1273,1275,1279,1283,1287,1292,1295,1298,1301,1304,1307,1312,1315,1318,1321,1323,1327,1330,1333,1335,1338,1341,1344,1347,1351,1355,1359,1362,1366,1370,1374,1376,1379,1385,1389,1394,1397,1401,1407,1409,1414,1419,1422,1424,1428,1431,1435,1437,1441,1443,1446,1452,1455,1458,1461,1463,1467,1469,1474,1479,1482,1486,1490,1492,1494,1496,1498,1500,1502,1505,1508,1510,1513,1516,1519,1524,1529,1532,1537,1540,1545,1549,1552,1555,1557,1562,1565,1567,1571,1574,1579,1582,1588,1592,1594,1597,1602,1608,1614,1620,1624,1630,1634,1638,1643,1649,1653,1657,1662,1665,1667,1670,1672,1676,1679,1684,1689,1692,1694,1698,1702,1707,1712,1715,1718,1725,1729,1732,1734,1740,1744,1748,1752,1758,1761,1765,1768,1772,1775,1779,1781,1784,1788,1793,1796,1799,1804,1809,1812,1814,1817,1823,1828,1833,1836,1839,1842,1846,1849,1852,1854,1857,1860,1864,1869,1873,1876,1879,1881,1883,1887,1891,1894,1899,1904,1909,1913,1915,1918,1922,1928,1932,1937,1940,1945,1951,1954,1958,1964,1969,1975],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},2484,46.4318,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":140,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",46.99,47.0581,46.34,-0.73,506576.169579,1683,46.7566,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",46.47,46.77,46.44,46.7,0.19,0.41,2315046.45081,3162,46.6862,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",46.16,46.7799,46.51,0.52,1.13,355683.038404,1660,46.5406,{"date":215,"open":216,"high":216,"low":25,"close":217,"change":86,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",46.25,45.99,-0.52,860161.9885,1967,46.0119,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":19},"2026-09-28",46.75,46.0826,46.23,-0.55,-1.18,458221.39589,1679,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",46.95,46.97,46.56,46.78,-0.17,-0.36,686885.47726,2724,46.6764,{"date":243,"open":244,"high":245,"low":246,"close":233,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",47.3,47.35,46.9,-0.29,-0.61,485633.25322,1535,47.0217,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",47.66,47.74,47.08,47.24,-0.35,-0.74,649207.8118,1761,47.2753,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",47.54,47.72,47.59,-0.11,-0.23,7285469.8552,3314,47.6539,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",47.69,47.84,47.65,47.7,0.03,0.06,175938.8489,645,47.7518,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":269,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",47.82,47.62,47.67,-0.48,253466.9978,629,47.7011,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":199,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",47.99,47.8,47.9,0.4,1045182.034,1634,47.8768,{"date":303,"open":304,"high":286,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",47.73,47.6856,47.71,-0.03,-0.06,414024.2482,1464,47.7394,{"date":313,"open":314,"high":314,"low":315,"close":255,"change":237,"percent_change":258,"volume":316,"transactions":317,"vwap":318},"2026-09-15",47.97,47.68,1411819.003048,1047,47.8471,{"date":320,"open":321,"high":322,"low":323,"close":321,"change":268,"percent_change":269,"volume":324,"transactions":325,"vwap":326},"2026-09-14",47.91,48.03,47.8701,579057.752475,1417,47.9703,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",47.87,48.14,47.7302,48.02,0.28,0.59,1408910.007141,1988,48.0115,{"date":339,"open":295,"high":295,"low":278,"close":255,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",-0.5,-1.04,321025.7359,1294,47.8217,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":140,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",48.53,48.22,48.24,-0.7,323950.3427,1692,48.3435,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":130,"percent_change":199,"volume":360,"transactions":361,"vwap":362},"2026-09-08",48.49,48.6791,48.45,48.58,315813.836944,1565,48.5663,{"date":364,"open":365,"high":366,"low":367,"close":356,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",48.59,48.7,48.48,0.01,0.02,283193.6989,1042,48.6102,{"date":374,"open":375,"high":376,"low":367,"close":367,"change":377,"percent_change":258,"volume":378,"transactions":379,"vwap":380},"2026-09-03",48.56,48.78,-0.1707,427079.387335,1006,48.6822,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",48.73,48.74,48.5339,48.6507,-0.0393,-0.08,364840.7331,918,48.6727,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",48.83,49.0127,48.64,48.69,-0.53,-1.08,4138417.698,1519,48.7501,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",49.35,49.125,49.22,-0.09,-0.18,227290.3402,848,49.1998,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",49.28,49.44,49.31,-0.05,-0.1,169073.2268,1097,49.3491,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",49.47,49.3501,49.36,-0.07,-0.14,224264.0268,820,49.4023,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":408,"percent_change":409,"volume":438,"transactions":439,"vwap":440},"2026-08-26",49.59,49.3849,49.43,175785.0028,726,49.4347,{"date":442,"open":443,"high":443,"low":425,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",49.67,49.52,-0.02,-0.04,1085907.9818,1259,49.5534,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":279,"percent_change":280,"volume":456,"transactions":457,"vwap":458},"2026-08-24",49.51,49.57,49.4216,49.54,125029.5058,539,49.5281,{"date":460,"open":455,"high":461,"low":462,"close":452,"change":308,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",49.5699,49.46,-0.12,122329.4613,524,49.5143,{"date":468,"open":469,"high":470,"low":437,"close":453,"change":268,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",49.48,49.6,-0.22,132329.718858,754,49.5157,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",49.69,49.71,49.58,49.68,0.185,0.37,151972.18443,624,49.6669,{"date":487,"open":453,"high":488,"low":425,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",49.65,49.495,-0.245,-0.49,201699.7966,1022,49.5121,{"date":496,"open":497,"high":498,"low":488,"close":499,"change":409,"percent_change":238,"volume":500,"transactions":501,"vwap":502},"2026-08-17",49.79,49.92,49.74,157420.0866,748,49.8097,{"date":504,"open":505,"high":506,"low":507,"close":498,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",50.08,50.0813,49.87,-0.185,-0.37,91078.0306,438,49.9477,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":70,"volume":520,"transactions":521,"vwap":522},"2026-08-13",50.1212,50.17,49.9099,50.105,0.105,93317.2246,676,50.1036,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":130,"percent_change":51,"volume":529,"transactions":530,"vwap":531},"2026-08-12",49.93,50.06,49.9,50,164066.587561,543,49.9978,{"date":533,"open":498,"high":534,"low":535,"close":536,"change":307,"percent_change":308,"volume":537,"transactions":538,"vwap":539},"2026-08-11",50.0054,49.8,49.91,185098.185498,805,49.9243,{"date":541,"open":498,"high":542,"low":543,"close":544,"change":308,"percent_change":463,"volume":545,"transactions":546,"vwap":547},"2026-08-10",49.99,49.84,49.94,131041.1866,648,49.9304,{"date":549,"open":498,"high":550,"low":551,"close":528,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",50.09,49.8301,0.235,0.47,119774.3495,635,49.9658,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",49.83,49.7,49.765,-0.005,-0.01,133940.8292,775,49.7659,{"date":568,"open":569,"high":535,"low":488,"close":570,"change":279,"percent_change":280,"volume":571,"transactions":572,"vwap":573},"2026-08-05",49.72,49.77,158674.28318,1051,49.7468,{"date":575,"open":576,"high":570,"low":577,"close":499,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",49.63,49.5201,0.25,0.51,242844.7492,937,49.6734,{"date":584,"open":453,"high":453,"low":462,"close":585,"change":237,"percent_change":140,"volume":586,"transactions":587,"vwap":588},"2026-08-03",49.49,199602.8732,732,49.5066,{"date":590,"open":570,"high":570,"low":591,"close":592,"change":418,"percent_change":419,"volume":593,"transactions":594,"vwap":595},"2026-07-31",49.55,49.66,329065.3252,1492,49.6314,{"date":597,"open":598,"high":598,"low":479,"close":478,"change":388,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",49.76,-0.16,208549.2982,1202,49.6878,{"date":604,"open":605,"high":606,"low":497,"close":497,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",49.88,49.9599,-0.13,-0.26,192525.2152,954,49.8872,{"date":613,"open":614,"high":525,"low":598,"close":498,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",49.85,0.16,0.32,226956.901861,936,49.8728,{"date":621,"open":499,"high":622,"low":499,"close":598,"change":51,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",49.89,0.36,226648.229,1052,49.7961,{"date":628,"open":443,"high":527,"low":629,"close":479,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",49.56,-0.135,-0.27,2691151.34583,2112,49.6126,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",49.865,49.882,49.64,49.715,-0.375,-0.75,195215.795,742,49.6996,{"date":647,"open":648,"high":648,"low":505,"close":550,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",50.35,-0.195,-0.39,139279.208,617,50.1351,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":508,"percent_change":509,"volume":659,"transactions":660,"vwap":661},"2026-07-21",50.46,50.24,50.285,171743.90176,485,50.3177,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":408,"percent_change":409,"volume":668,"transactions":291,"vwap":669},"2026-07-20",50.5,50.54,50.38,50.47,113708.8144,50.4718,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":445,"percent_change":446,"volume":676,"transactions":677,"vwap":678},"2026-07-17",50.53,50.59,50.4401,50.56,126752.31102,490,50.5175,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":268,"percent_change":471,"volume":685,"transactions":686,"vwap":687},"2026-07-16",50.655,50.6586,50.48,50.58,148919.03,865,50.5692,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":428,"percent_change":429,"volume":694,"transactions":695,"vwap":696},"2026-07-15",50.76,50.79,50.67,50.69,134040.723,899,50.7314,{"date":698,"open":690,"high":699,"low":700,"close":690,"change":563,"percent_change":445,"volume":701,"transactions":702,"vwap":703},"2026-07-14",50.88,50.68,99918.8144,509,50.7992,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":408,"percent_change":409,"volume":709,"transactions":710,"vwap":711},"2026-07-13",50.9,50.71,50.77,158275.618,975,50.779,{"date":713,"open":714,"high":715,"low":707,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-10",50.75,50.86,0.07,0.14,100800,{"date":720,"open":708,"high":721,"low":722,"close":691,"change":368,"percent_change":369,"volume":723,"transactions":9,"vwap":691},"2026-07-09",50.92,50.715,118900,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":650,"volume":731,"transactions":9,"vwap":729},"2026-07-08",50.81,50.899,50.72,50.78,-0.2,123700,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":409,"percent_change":258,"volume":738,"transactions":9,"vwap":737},"2026-07-07",51.09,51.13,50.94,50.98,152000,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":445,"percent_change":446,"volume":745,"transactions":9,"vwap":744},"2026-07-06",51.15,51.18,51.044998,51.16,169500,{"date":747,"open":748,"high":742,"low":749,"close":742,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":742},"2026-07-02",51.12,50.832,0.11,0.22,129100,{"date":754,"open":736,"high":755,"low":756,"close":755,"change":757,"percent_change":247,"volume":758,"transactions":9,"vwap":755},"2026-07-01",51.07,50.895,-0.15,154700,{"date":760,"open":761,"high":761,"low":741,"close":762,"change":763,"percent_change":307,"volume":764,"transactions":9,"vwap":762},"2026-06-30",51.29,51.22,-0.015,152500,{"date":766,"open":744,"high":767,"low":768,"close":769,"change":770,"percent_change":51,"volume":771,"transactions":9,"vwap":769},"2026-06-29",51.268,51.0019989,51.235,0.092,96800,{"date":773,"open":774,"high":744,"low":775,"close":776,"change":777,"percent_change":717,"volume":778,"transactions":9,"vwap":776},"2026-06-26",51.02,51.0050011,51.143,0.073,97800,{"date":780,"open":781,"high":781,"low":782,"close":755,"change":563,"percent_change":445,"volume":783,"transactions":9,"vwap":755},"2026-06-25",51.14,50.95,108600,{"date":785,"open":706,"high":748,"low":706,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-24",51.080002,0.131,0.26,124700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":388,"volume":797,"transactions":9,"vwap":795},"2026-06-23",50.91,50.99,50.89,50.949,-0.041,109400,{"date":799,"open":800,"high":800,"low":801,"close":793,"change":763,"percent_change":307,"volume":802,"transactions":9,"vwap":793},"2026-06-22",51.029999,50.83,255000,{"date":804,"open":715,"high":774,"low":726,"close":775,"change":552,"percent_change":805,"volume":806,"transactions":9,"vwap":775},"2026-06-18",0.46,126600,{"date":808,"open":699,"high":809,"low":690,"close":708,"change":388,"percent_change":599,"volume":810,"transactions":9,"vwap":708},"2026-06-17",50.97,201000,{"date":812,"open":813,"high":814,"low":714,"close":813,"change":368,"percent_change":369,"volume":815,"transactions":9,"vwap":813},"2026-06-16",50.85,50.93,113800,{"date":817,"open":699,"high":699,"low":728,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",50.84,0.04,0.08,164400,{"date":823,"open":691,"high":824,"low":825,"close":824,"change":279,"percent_change":280,"volume":826,"transactions":9,"vwap":824},"2026-06-12",50.8,50.6,141700,{"date":828,"open":829,"high":699,"low":830,"close":708,"change":279,"percent_change":280,"volume":831,"transactions":9,"vwap":708},"2026-06-11",50.74,50.62,156400,{"date":833,"open":699,"high":699,"low":834,"close":829,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":829},"2026-06-10",50.63,-0.105,-0.21,123300,{"date":839,"open":801,"high":715,"low":840,"close":841,"change":842,"percent_change":750,"volume":843,"transactions":9,"vwap":841},"2026-06-09",50.7,50.845,0.054,99200,{"date":845,"open":801,"high":801,"low":846,"close":847,"change":848,"percent_change":369,"volume":849,"transactions":9,"vwap":847},"2026-06-08",50.66,50.791,0.011,165600,{"date":851,"open":852,"high":852,"low":853,"close":729,"change":428,"percent_change":429,"volume":854,"transactions":9,"vwap":729},"2026-06-05",50.87,50.611,172100,{"date":856,"open":690,"high":794,"low":700,"close":813,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":813},"2026-06-04",0.05,0.1,145100,{"date":861,"open":728,"high":862,"low":693,"close":824,"change":863,"percent_change":368,"volume":864,"transactions":9,"vwap":824},"2026-06-03",50.82,0.005,160900,{"date":866,"open":714,"high":862,"low":867,"close":868,"change":869,"percent_change":21,"volume":870,"transactions":9,"vwap":868},"2026-06-02",50.675,50.795,0.115,165500,{"date":872,"open":873,"high":693,"low":874,"close":700,"change":875,"percent_change":237,"volume":876,"transactions":9,"vwap":700},"2026-06-01",50.61,50.42,-0.085,132400,{"date":878,"open":879,"high":726,"low":880,"close":881,"change":750,"percent_change":751,"volume":882,"transactions":9,"vwap":881},"2026-05-29",50.73,50.64,50.765,148000,{"date":884,"open":885,"high":693,"low":885,"close":681,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":681},"2026-05-28",50.36,0.215,0.43,170800,{"date":890,"open":891,"high":675,"low":892,"close":893,"change":280,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-27",50.49,50.32,50.44,0.12,130100,{"date":897,"open":898,"high":899,"low":898,"close":666,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":666},"2026-05-26",50.07,50.41,0.42,0.84,218200,{"date":904,"open":542,"high":905,"low":527,"close":906,"change":368,"percent_change":369,"volume":907,"transactions":9,"vwap":906},"2026-05-22",50.080002,49.96,145200,{"date":909,"open":614,"high":528,"low":570,"close":910,"change":563,"percent_change":445,"volume":911,"transactions":9,"vwap":910},"2026-05-21",49.95,227000,{"date":913,"open":525,"high":542,"low":569,"close":906,"change":750,"percent_change":751,"volume":914,"transactions":9,"vwap":906},"2026-05-20",203500,{"date":916,"open":542,"high":542,"low":639,"close":614,"change":649,"percent_change":650,"volume":917,"transactions":9,"vwap":614},"2026-05-19",169700,{"date":919,"open":525,"high":920,"low":921,"close":922,"change":923,"percent_change":716,"volume":924,"transactions":9,"vwap":922},"2026-05-18",50.060001,49.86,50.044998,0.035,849200,{"date":926,"open":927,"high":927,"low":559,"close":928,"change":929,"percent_change":642,"volume":930,"transactions":9,"vwap":928},"2026-05-15",50.21,50.0099983,-0.38,129700,{"date":932,"open":885,"high":891,"low":933,"close":934,"change":446,"percent_change":388,"volume":935,"transactions":9,"vwap":934},"2026-05-14",50.356,50.39,178700,{"date":937,"open":664,"high":664,"low":938,"close":939,"change":308,"percent_change":463,"volume":940,"transactions":9,"vwap":939},"2026-05-13",50.34,50.43,104100,{"date":942,"open":692,"high":692,"low":943,"close":891,"change":599,"percent_change":944,"volume":945,"transactions":9,"vwap":891},"2026-05-12",50.45,-0.32,134200,{"date":947,"open":873,"high":707,"low":684,"close":948,"change":445,"percent_change":446,"volume":949,"transactions":9,"vwap":948},"2026-05-11",50.65,111700,{"date":951,"open":714,"high":714,"low":873,"close":692,"change":279,"percent_change":280,"volume":826,"transactions":9,"vwap":692},"2026-05-08",{"date":953,"open":840,"high":840,"low":954,"close":880,"change":955,"percent_change":418,"volume":956,"transactions":9,"vwap":880},"2026-05-07",50.52,-0.025,155700,{"date":958,"open":700,"high":707,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-06",50.51,50.665,0.145,0.29,166000,{"date":965,"open":893,"high":825,"low":934,"close":954,"change":966,"percent_change":279,"volume":967,"transactions":9,"vwap":954},"2026-05-05",0.015,196700,{"date":969,"open":939,"high":675,"low":892,"close":970,"change":971,"percent_change":408,"volume":972,"transactions":9,"vwap":970},"2026-05-04",50.505,-0.045,166100,{"date":974,"open":683,"high":975,"low":656,"close":976,"change":630,"percent_change":631,"volume":902,"transactions":9,"vwap":976},"2026-05-01",50.57,50.55,{"date":978,"open":691,"high":691,"low":825,"close":979,"change":863,"percent_change":368,"volume":980,"transactions":9,"vwap":979},"2026-04-30",50.685,227600,{"date":982,"open":707,"high":707,"low":975,"close":700,"change":268,"percent_change":471,"volume":983,"transactions":9,"vwap":700},"2026-04-29",185600,{"date":985,"open":691,"high":862,"low":840,"close":691,"change":463,"percent_change":86,"volume":986,"transactions":9,"vwap":691},"2026-04-28",152800,{"date":988,"open":818,"high":782,"low":691,"close":792,"change":563,"percent_change":445,"volume":989,"transactions":9,"vwap":792},"2026-04-27",178600,{"date":991,"open":868,"high":814,"low":691,"close":721,"change":857,"percent_change":858,"volume":992,"transactions":9,"vwap":721},"2026-04-24",120600,{"date":994,"open":729,"high":792,"low":714,"close":852,"change":995,"percent_change":995,"volume":996,"transactions":9,"vwap":852},"2026-04-23",0,122600,{"date":998,"open":736,"high":736,"low":829,"close":852,"change":999,"percent_change":369,"volume":1000,"transactions":9,"vwap":852},"2026-04-22",0.012,81400,{"date":1002,"open":824,"high":794,"low":708,"close":1003,"change":1004,"percent_change":563,"volume":895,"transactions":9,"vwap":1003},"2026-04-21",50.858,-0.007,{"date":1006,"open":708,"high":721,"low":708,"close":1007,"change":955,"percent_change":418,"volume":1008,"transactions":9,"vwap":1007},"2026-04-20",50.865,126300,{"date":1010,"open":830,"high":706,"low":830,"close":794,"change":70,"percent_change":200,"volume":1011,"transactions":9,"vwap":794},"2026-04-17",133100,{"date":1013,"open":879,"high":879,"low":873,"close":700,"change":368,"percent_change":369,"volume":1014,"transactions":9,"vwap":700},"2026-04-16",138400,{"date":1016,"open":824,"high":824,"low":673,"close":692,"change":1017,"percent_change":268,"volume":738,"transactions":9,"vwap":692},"2026-04-15",-0.055,{"date":1019,"open":692,"high":690,"low":873,"close":1020,"change":995,"percent_change":995,"volume":1021,"transactions":9,"vwap":1020},"2026-04-14",50.725,235000,{"date":1023,"open":834,"high":829,"low":954,"close":1020,"change":1024,"percent_change":578,"volume":1025,"transactions":9,"vwap":1020},"2026-04-13",0.125,503100,{"date":1027,"open":959,"high":846,"low":959,"close":825,"change":388,"percent_change":599,"volume":1028,"transactions":9,"vwap":825},"2026-04-10",101100,{"date":1030,"open":891,"high":693,"low":1031,"close":700,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":700},"2026-04-09",50.451,0.191,0.38,210100,{"date":1036,"open":728,"high":728,"low":939,"close":1037,"change":1038,"percent_change":1033,"volume":1039,"transactions":9,"vwap":1037},"2026-04-08",50.489,0.189,113200,{"date":1041,"open":1042,"high":1043,"low":905,"close":1043,"change":858,"percent_change":166,"volume":1044,"transactions":9,"vwap":1043},"2026-04-07",50.22,50.3,249000,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":446,"percent_change":388,"volume":1050,"transactions":9,"vwap":1049},"2026-04-06",50.33,50.15,50.2,346700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":657,"change":820,"percent_change":615,"volume":1056,"transactions":9,"vwap":657},"2026-04-02",50.040001,50.25,49.97,220800,{"date":1058,"open":910,"high":1059,"low":910,"close":1060,"change":21,"percent_change":805,"volume":1061,"transactions":9,"vwap":1060},"2026-04-01",50.18,50.16,220500,{"date":1063,"open":605,"high":898,"low":1064,"close":525,"change":858,"percent_change":166,"volume":1065,"transactions":9,"vwap":525},"2026-03-31",49.78,164500,{"date":1067,"open":1068,"high":614,"low":488,"close":559,"change":21,"percent_change":805,"volume":1069,"transactions":9,"vwap":559},"2026-03-30",49.82,315500,{"date":1071,"open":444,"high":1072,"low":1073,"close":470,"change":445,"percent_change":446,"volume":1074,"transactions":9,"vwap":470},"2026-03-27",49.75,49.39,433200,{"date":1076,"open":497,"high":497,"low":455,"close":1077,"change":409,"percent_change":238,"volume":1078,"transactions":9,"vwap":1077},"2026-03-26",49.62,158600,{"date":1080,"open":498,"high":498,"low":639,"close":535,"change":750,"percent_change":751,"volume":1081,"transactions":9,"vwap":535},"2026-03-25",235600,{"date":1083,"open":898,"high":898,"low":629,"close":477,"change":509,"percent_change":259,"volume":1084,"transactions":9,"vwap":477},"2026-03-24",297000,{"date":1086,"open":905,"high":905,"low":1087,"close":920,"change":552,"percent_change":553,"volume":1088,"transactions":9,"vwap":920},"2026-03-23",49.883,270400,{"date":1090,"open":1091,"high":938,"low":535,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-20",50.28,49.825,-0.615,-1.22,339600,{"date":1097,"open":666,"high":673,"low":1098,"close":893,"change":418,"percent_change":419,"volume":1099,"transactions":9,"vwap":893},"2026-03-19",50.271,340100,{"date":1101,"open":825,"high":846,"low":683,"close":891,"change":463,"percent_change":86,"volume":1102,"transactions":9,"vwap":891},"2026-03-18",329900,{"date":1104,"open":830,"high":707,"low":664,"close":873,"change":369,"percent_change":819,"volume":1105,"transactions":9,"vwap":873},"2026-03-17",693900,{"date":1107,"open":684,"high":825,"low":885,"close":673,"change":51,"percent_change":623,"volume":1108,"transactions":9,"vwap":673},"2026-03-16",1066000,{"date":1110,"open":1111,"high":874,"low":1112,"close":899,"change":819,"percent_change":820,"volume":1113,"transactions":9,"vwap":899},"2026-03-13",50.4,50.14,867800,{"date":1115,"open":665,"high":24,"low":892,"close":1116,"change":369,"percent_change":819,"volume":1117,"transactions":9,"vwap":1116},"2026-03-12",50.37,29885100,{"date":1119,"open":664,"high":664,"low":648,"close":648,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":648},"2026-03-11",-0.156,-0.31,1400,{"date":1124,"open":834,"high":880,"low":1125,"close":1125,"change":1126,"percent_change":368,"volume":1127,"transactions":9,"vwap":1125},"2026-03-10",50.506,0.007,600,{"date":1129,"open":675,"high":675,"low":1130,"close":1130,"change":1131,"percent_change":607,"volume":1132,"transactions":9,"vwap":1130},"2026-03-09",50.499,-0.067,3600,{"date":1134,"open":707,"high":707,"low":959,"close":1135,"change":1136,"percent_change":409,"volume":1137,"transactions":9,"vwap":1135},"2026-03-06",50.566,-0.091,7000,{"date":1139,"open":840,"high":840,"low":684,"close":1140,"change":1141,"percent_change":408,"volume":1142,"transactions":9,"vwap":1140},"2026-03-05",50.657,-0.046,5900,{"date":1144,"open":728,"high":690,"low":880,"close":1145,"change":966,"percent_change":279,"volume":1146,"transactions":9,"vwap":1145},"2026-03-04",50.703,1100,{"date":1148,"open":715,"high":715,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-03",50.688,-0.363,-0.71,700,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":248,"volume":1158,"transactions":9,"vwap":1156},"2026-03-02",51.24,51.050999,-0.315,1500,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":857,"volume":1163,"transactions":9,"vwap":1161},"2026-02-27",51.366,0.028,200,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":770,"percent_change":51,"volume":1152,"transactions":9,"vwap":1167},"2026-02-26",51.248,51.338,{"date":1169,"open":735,"high":1170,"low":735,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-25",51.28,51.246,0.085,0.17,6500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":819,"volume":1182,"transactions":9,"vwap":1180},"2026-02-24",51.19,51.21,51.11,51.161,0.018,6200,{"date":1184,"open":1179,"high":36,"low":1185,"close":776,"change":563,"percent_change":445,"volume":1186,"transactions":9,"vwap":776},"2026-02-23",51.0099983,15600,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":578,"volume":1192,"transactions":9,"vwap":1190},"2026-02-20",51.060001,51.153,0.126,800,{"date":1194,"open":781,"high":781,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1158,"transactions":9,"vwap":1195},"2026-02-19",51.027,-0.154,-0.3,{"date":1199,"open":748,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-18",51.31,50.951,51.181,0.078,0.15,14400,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":51,"percent_change":115,"volume":1211,"transactions":9,"vwap":1210},"2026-02-17",51.011002,51.2,51.103,3100,{"date":1213,"open":862,"high":814,"low":726,"close":1214,"change":1215,"percent_change":751,"volume":1216,"transactions":9,"vwap":1214},"2026-02-13",50.923,0.113,2100,{"date":1218,"open":1219,"high":726,"low":1219,"close":726,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":726},"2026-02-12",50.661,0.124,0.24,3000,{"date":1224,"open":692,"high":1225,"low":692,"close":1225,"change":1226,"percent_change":757,"volume":1227,"transactions":9,"vwap":1225},"2026-02-11",50.686,-0.074,300,{"date":1229,"open":690,"high":690,"low":690,"close":690,"change":1230,"percent_change":894,"volume":1231,"transactions":9,"vwap":690},"2026-02-10",0.059,100,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":-6,"volume":1237,"transactions":9,"vwap":1235},"2026-02-09",50.601,50.701,-0.001,2000,{"date":1239,"open":700,"high":728,"low":700,"close":1240,"change":1241,"percent_change":1204,"volume":1242,"transactions":9,"vwap":1240},"2026-02-06",50.702,0.077,3300,{"date":1244,"open":1245,"high":840,"low":1245,"close":1245,"change":966,"percent_change":279,"volume":1246,"transactions":9,"vwap":1245},"2026-02-05",50.625,1300,{"date":1248,"open":873,"high":840,"low":1249,"close":873,"change":1250,"percent_change":615,"volume":1251,"transactions":9,"vwap":873},"2026-02-04",50.568,0.081,7500,{"date":1253,"open":880,"high":880,"low":683,"close":1254,"change":1255,"percent_change":247,"volume":1256,"transactions":9,"vwap":1254},"2026-02-03",50.529,-0.146,7700,{"date":1258,"open":873,"high":708,"low":825,"close":867,"change":308,"percent_change":463,"volume":1259,"transactions":9,"vwap":867},"2026-02-02",10500,{"date":1261,"open":975,"high":729,"low":975,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-30",50.735,0.135,0.27,6000,{"date":1267,"open":954,"high":728,"low":954,"close":825,"change":750,"percent_change":751,"volume":1122,"transactions":9,"vwap":825},"2026-01-29",{"date":1269,"open":874,"high":954,"low":1111,"close":891,"change":995,"percent_change":995,"volume":1270,"transactions":9,"vwap":891},"2026-01-28",5600,{"date":1272,"open":891,"high":891,"low":891,"close":891,"change":418,"percent_change":419,"volume":1231,"transactions":9,"vwap":891},"2026-01-27",{"date":1274,"open":665,"high":665,"low":665,"close":665,"change":858,"percent_change":166,"volume":1163,"transactions":9,"vwap":665},"2026-01-26",{"date":1276,"open":665,"high":665,"low":1277,"close":893,"change":1278,"percent_change":857,"volume":1152,"transactions":9,"vwap":893},"2026-01-23",50.381,0.025,{"date":1280,"open":666,"high":943,"low":666,"close":1281,"change":1282,"percent_change":446,"volume":1152,"transactions":9,"vwap":1281},"2026-01-22",50.415,-0.022,{"date":1284,"open":664,"high":664,"low":1281,"close":1285,"change":1286,"percent_change":369,"volume":1192,"transactions":9,"vwap":1285},"2026-01-21",50.437,0.008,{"date":1288,"open":846,"high":692,"low":892,"close":1289,"change":1290,"percent_change":1291,"volume":1137,"transactions":9,"vwap":1289},"2026-01-20",50.429,-0.286,-0.56,{"date":1293,"open":829,"high":818,"low":693,"close":722,"change":1294,"percent_change":130,"volume":1222,"transactions":9,"vwap":722},"2026-01-16",0.045,{"date":1296,"open":692,"high":707,"low":692,"close":692,"change":368,"percent_change":369,"volume":1297,"transactions":9,"vwap":692},"2026-01-15",500,{"date":1299,"open":692,"high":829,"low":846,"close":846,"change":995,"percent_change":995,"volume":1300,"transactions":9,"vwap":846},"2026-01-14",1700,{"date":1302,"open":834,"high":846,"low":830,"close":846,"change":369,"percent_change":819,"volume":1303,"transactions":9,"vwap":846},"2026-01-13",5500,{"date":1305,"open":824,"high":862,"low":880,"close":880,"change":630,"percent_change":631,"volume":1306,"transactions":9,"vwap":880},"2026-01-12",2400,{"date":1308,"open":1309,"high":824,"low":1309,"close":1310,"change":961,"percent_change":962,"volume":1311,"transactions":9,"vwap":1310},"2026-01-09",50.637,50.775,7200,{"date":1313,"open":1314,"high":692,"low":1314,"close":834,"change":966,"percent_change":279,"volume":1306,"transactions":9,"vwap":834},"2026-01-08",50.605,{"date":1316,"open":665,"high":693,"low":665,"close":1317,"change":51,"percent_change":623,"volume":1146,"transactions":9,"vwap":1317},"2026-01-07",50.615,{"date":1319,"open":874,"high":1320,"low":874,"close":1320,"change":863,"percent_change":368,"volume":1192,"transactions":9,"vwap":1320},"2026-01-06",50.435,{"date":1322,"open":939,"high":664,"low":939,"close":939,"change":408,"percent_change":409,"volume":1216,"transactions":9,"vwap":939},"2026-01-05",{"date":1324,"open":1325,"high":675,"low":885,"close":954,"change":717,"percent_change":333,"volume":1326,"transactions":9,"vwap":954},"2026-01-02",50.405,6600,{"date":1328,"open":934,"high":934,"low":1329,"close":666,"change":563,"percent_change":445,"volume":1146,"transactions":9,"vwap":666},"2025-12-31",50.375,{"date":1331,"open":664,"high":664,"low":934,"close":934,"change":446,"percent_change":388,"volume":1332,"transactions":9,"vwap":934},"2025-12-30",8400,{"date":1334,"open":934,"high":939,"low":934,"close":939,"change":280,"percent_change":894,"volume":1127,"transactions":9,"vwap":939},"2025-12-29",{"date":1336,"open":1116,"high":1116,"low":1116,"close":1116,"change":1337,"percent_change":463,"volume":1231,"transactions":9,"vwap":1116},"2025-12-26",-0.059,{"date":1339,"open":885,"high":1289,"low":885,"close":1289,"change":1340,"percent_change":857,"volume":1127,"transactions":9,"vwap":1289},"2025-12-24",0.024,{"date":1342,"open":1343,"high":899,"low":1343,"close":1325,"change":307,"percent_change":308,"volume":1192,"transactions":9,"vwap":1325},"2025-12-23",50.377,{"date":1345,"open":648,"high":891,"low":648,"close":1320,"change":716,"percent_change":717,"volume":1346,"transactions":9,"vwap":1320},"2025-12-22",3800,{"date":1348,"open":648,"high":1116,"low":648,"close":1349,"change":408,"percent_change":409,"volume":1350,"transactions":9,"vwap":1349},"2025-12-19",50.365,2800,{"date":1352,"open":934,"high":672,"low":934,"close":1353,"change":445,"percent_change":446,"volume":1354,"transactions":9,"vwap":1353},"2025-12-18",50.455,8100,{"date":1356,"open":939,"high":891,"low":874,"close":1357,"change":819,"percent_change":820,"volume":1358,"transactions":9,"vwap":1357},"2025-12-17",50.475,2700,{"date":1360,"open":1361,"high":667,"low":1361,"close":1320,"change":519,"percent_change":70,"volume":1216,"transactions":9,"vwap":1320},"2025-12-16",50.315,{"date":1363,"open":874,"high":874,"low":1043,"close":1047,"change":1364,"percent_change":757,"volume":1365,"transactions":9,"vwap":1047},"2025-12-15",-0.075,3500,{"date":1367,"open":892,"high":874,"low":1368,"close":1325,"change":369,"percent_change":819,"volume":1369,"transactions":9,"vwap":1325},"2025-12-12",50.29,3200,{"date":1371,"open":1111,"high":893,"low":1047,"close":1372,"change":961,"percent_change":962,"volume":1373,"transactions":9,"vwap":1372},"2025-12-11",50.385,4400,{"date":1375,"open":1361,"high":1361,"low":657,"close":657,"change":607,"percent_change":608,"volume":1297,"transactions":9,"vwap":657},"2025-12-10",{"date":1377,"open":874,"high":874,"low":1047,"close":1116,"change":1024,"percent_change":578,"volume":1378,"transactions":9,"vwap":1116},"2025-12-09",20200,{"date":1380,"open":885,"high":885,"low":1381,"close":1382,"change":1383,"percent_change":608,"volume":1384,"transactions":9,"vwap":1382},"2025-12-08",50.23,50.245,-0.132,3700,{"date":1386,"open":892,"high":1343,"low":892,"close":1343,"change":1387,"percent_change":1388,"volume":1211,"transactions":9,"vwap":1343},"2025-12-05",0.152,0.3,{"date":1390,"open":1368,"high":1368,"low":544,"close":1391,"change":1392,"percent_change":1393,"volume":1354,"transactions":9,"vwap":1391},"2025-12-04",50.225,-0.255,-0.51,{"date":1395,"open":899,"high":683,"low":885,"close":683,"change":1396,"percent_change":1204,"volume":1246,"transactions":9,"vwap":683},"2025-12-03",0.075,{"date":1398,"open":648,"high":1399,"low":648,"close":1325,"change":1263,"percent_change":1264,"volume":1400,"transactions":9,"vwap":1325},"2025-12-02",50.422,1900,{"date":1402,"open":667,"high":976,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-12-01",50.27,-0.385,-0.76,10000,{"date":1408,"open":681,"high":681,"low":681,"close":681,"change":971,"percent_change":408,"volume":1303,"transactions":9,"vwap":681},"2025-11-28",{"date":1410,"open":690,"high":801,"low":840,"close":840,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":840},"2025-11-26",0.065,0.13,400,{"date":1415,"open":840,"high":879,"low":1416,"close":1417,"change":307,"percent_change":308,"volume":1418,"transactions":9,"vwap":1417},"2025-11-25",50.608,50.635,2200,{"date":1420,"open":830,"high":690,"low":830,"close":960,"change":419,"percent_change":730,"volume":1421,"transactions":9,"vwap":960},"2025-11-24",4000,{"date":1423,"open":684,"high":814,"low":684,"close":881,"change":858,"percent_change":166,"volume":1354,"transactions":9,"vwap":881},"2025-11-21",{"date":1425,"open":693,"high":693,"low":1426,"close":960,"change":445,"percent_change":446,"volume":1427,"transactions":9,"vwap":960},"2025-11-20",50.632,2300,{"date":1429,"open":979,"high":979,"low":979,"close":979,"change":1430,"percent_change":471,"volume":1231,"transactions":9,"vwap":979},"2025-11-19",-0.114,{"date":1432,"open":714,"high":774,"low":714,"close":1433,"change":1434,"percent_change":615,"volume":1270,"transactions":9,"vwap":1433},"2025-11-18",50.799,0.079,{"date":1436,"open":728,"high":690,"low":693,"close":728,"change":1434,"percent_change":615,"volume":1158,"transactions":9,"vwap":728},"2025-11-17",{"date":1438,"open":818,"high":818,"low":834,"close":1439,"change":1440,"percent_change":445,"volume":1237,"transactions":9,"vwap":1439},"2025-11-14",50.641,-0.009,{"date":1442,"open":948,"high":948,"low":948,"close":948,"change":419,"percent_change":730,"volume":1231,"transactions":9,"vwap":948},"2025-11-13",{"date":1444,"open":729,"high":729,"low":714,"close":714,"change":237,"percent_change":1445,"volume":1152,"transactions":9,"vwap":714},"2025-11-12",-0.33,{"date":1447,"open":693,"high":1448,"low":693,"close":721,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":721},"2025-11-11",51.040001,0.31,0.61,4600,{"date":1453,"open":1454,"high":692,"low":976,"close":873,"change":562,"percent_change":563,"volume":1237,"transactions":9,"vwap":873},"2025-11-10",50.553,{"date":1456,"open":1317,"high":830,"low":1317,"close":1317,"change":857,"percent_change":858,"volume":1457,"transactions":9,"vwap":1317},"2025-11-07",1800,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":763,"percent_change":307,"volume":1231,"transactions":9,"vwap":1460},"2025-11-06",50.565,{"date":1462,"open":846,"high":692,"low":684,"close":684,"change":562,"percent_change":563,"volume":1152,"transactions":9,"vwap":684},"2025-11-05",{"date":1464,"open":975,"high":673,"low":975,"close":1465,"change":1466,"percent_change":199,"volume":1413,"transactions":9,"vwap":1465},"2025-11-04",50.585,0.095,{"date":1468,"open":1460,"high":873,"low":891,"close":891,"change":1392,"percent_change":340,"volume":1127,"transactions":9,"vwap":891},"2025-11-03",{"date":1470,"open":714,"high":714,"low":1471,"close":1472,"change":1473,"percent_change":858,"volume":1227,"transactions":9,"vwap":1472},"2025-10-31",50.744,50.745,0.049,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":237,"volume":1158,"transactions":9,"vwap":1477},"2025-10-30",50.596,50.696,-0.084,{"date":1480,"open":729,"high":729,"low":729,"close":729,"change":269,"percent_change":1481,"volume":1227,"transactions":9,"vwap":729},"2025-10-29",-0.45,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1185,"change":369,"percent_change":819,"volume":1365,"transactions":9,"vwap":1185},"2025-10-28",50.913,51.34,{"date":1487,"open":1200,"high":1488,"low":1489,"close":793,"change":1204,"percent_change":1388,"volume":1421,"transactions":9,"vwap":793},"2025-10-27",51.41,50.785,{"date":1491,"open":813,"high":813,"low":818,"close":818,"change":995,"percent_change":995,"volume":1227,"transactions":9,"vwap":818},"2025-10-24",{"date":1493,"open":818,"high":818,"low":818,"close":818,"change":268,"percent_change":471,"volume":1231,"transactions":9,"vwap":818},"2025-10-23",{"date":1495,"open":737,"high":737,"low":782,"close":782,"change":1204,"percent_change":1388,"volume":1297,"transactions":9,"vwap":782},"2025-10-22",{"date":1497,"open":691,"high":824,"low":711,"close":824,"change":857,"percent_change":858,"volume":1400,"transactions":9,"vwap":824},"2025-10-21",{"date":1499,"open":880,"high":714,"low":880,"close":714,"change":869,"percent_change":21,"volume":1400,"transactions":9,"vwap":714},"2025-10-20",{"date":1501,"open":1417,"high":1417,"low":1417,"close":1417,"change":562,"percent_change":563,"volume":1231,"transactions":9,"vwap":1417},"2025-10-17",{"date":1503,"open":880,"high":880,"low":880,"close":880,"change":1504,"percent_change":200,"volume":1163,"transactions":9,"vwap":880},"2025-10-16",0.205,{"date":1506,"open":1507,"high":664,"low":1320,"close":1320,"change":1466,"percent_change":199,"volume":1297,"transactions":9,"vwap":1320},"2025-10-15",50.445,{"date":1509,"open":938,"high":938,"low":938,"close":938,"change":820,"percent_change":615,"volume":1158,"transactions":9,"vwap":938},"2025-10-14",{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1396,"percent_change":1204,"volume":1231,"transactions":9,"vwap":1512},"2025-10-13",50.26,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":519,"percent_change":70,"volume":1231,"transactions":9,"vwap":1515},"2025-10-10",50.185,{"date":1517,"open":1049,"high":1049,"low":1518,"close":905,"change":463,"percent_change":86,"volume":1158,"transactions":9,"vwap":905},"2025-10-09",50.062,{"date":1520,"open":1054,"high":1054,"low":1059,"close":1049,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1049},"2025-10-08",0.195,0.39,2900,{"date":1525,"open":1526,"high":1048,"low":910,"close":1527,"change":966,"percent_change":279,"volume":1528,"transactions":9,"vwap":1527},"2025-10-07",50.02,50.0050011,5000,{"date":1530,"open":1531,"high":542,"low":1531,"close":542,"change":1364,"percent_change":757,"volume":1127,"transactions":9,"vwap":542},"2025-10-06",49.982,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1449,"volume":1350,"transactions":9,"vwap":1535},"2025-10-03",50.029999,50.064999,0.155,{"date":1538,"open":906,"high":928,"low":921,"close":536,"change":1539,"percent_change":858,"volume":1457,"transactions":9,"vwap":536},"2025-10-02",0.052,{"date":1541,"open":1068,"high":1542,"low":1068,"close":1542,"change":1543,"percent_change":1544,"volume":1297,"transactions":9,"vwap":1542},"2025-10-01",49.858,-0.097,-0.19,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":750,"volume":1231,"transactions":9,"vwap":1547},"2025-09-30",49.955,0.055,{"date":1550,"open":527,"high":527,"low":527,"close":527,"change":1551,"percent_change":418,"volume":1216,"transactions":9,"vwap":527},"2025-09-29",-0.024,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":842,"percent_change":750,"volume":1231,"transactions":9,"vwap":1554},"2025-09-26",49.924,{"date":1556,"open":498,"high":498,"low":507,"close":507,"change":408,"percent_change":409,"volume":1152,"transactions":9,"vwap":507},"2025-09-25",{"date":1558,"open":1559,"high":1559,"low":906,"close":906,"change":1560,"percent_change":269,"volume":1561,"transactions":9,"vwap":906},"2025-09-24",50.049999,-0.115,22500,{"date":1563,"open":1535,"high":905,"low":1535,"close":1564,"change":307,"percent_change":308,"volume":1297,"transactions":9,"vwap":1564},"2025-09-23",50.075001,{"date":1566,"open":1049,"high":1049,"low":518,"close":518,"change":1411,"percent_change":1412,"volume":1300,"transactions":9,"vwap":518},"2025-09-22",{"date":1568,"open":1053,"high":1569,"low":1053,"close":1053,"change":418,"percent_change":419,"volume":1570,"transactions":9,"vwap":1053},"2025-09-19",50.13,2600,{"date":1572,"open":920,"high":1060,"low":920,"close":550,"change":446,"percent_change":388,"volume":1573,"transactions":9,"vwap":550},"2025-09-18",1600,{"date":1575,"open":1576,"high":1049,"low":1559,"close":1569,"change":1577,"percent_change":1578,"volume":1427,"transactions":9,"vwap":1569},"2025-09-17",50.12,0.165,0.33,{"date":1580,"open":1559,"high":1559,"low":544,"close":1581,"change":857,"percent_change":858,"volume":1152,"transactions":9,"vwap":1581},"2025-09-16",49.965,{"date":1583,"open":906,"high":1584,"low":1585,"close":1586,"change":863,"percent_change":368,"volume":1587,"transactions":9,"vwap":1586},"2025-09-15",49.98,49.906,49.915,9900,{"date":1589,"open":614,"high":536,"low":1590,"close":536,"change":615,"percent_change":616,"volume":1591,"transactions":9,"vwap":536},"2025-09-12",49.671,5300,{"date":1593,"open":592,"high":1072,"low":435,"close":1072,"change":623,"percent_change":105,"volume":1346,"transactions":9,"vwap":1072},"2025-09-11",{"date":1595,"open":1596,"high":437,"low":1073,"close":1073,"change":1466,"percent_change":199,"volume":1158,"transactions":9,"vwap":1073},"2025-09-10",49.4,{"date":1598,"open":1599,"high":427,"low":1599,"close":1600,"change":1172,"percent_change":1173,"volume":1601,"transactions":9,"vwap":1600},"2025-09-09",49.23,49.295,4100,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":22,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-09-08",49.040001,49.21,1.03,6400,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1174,"transactions":9,"vwap":1611},"2025-09-05",48.61,48.71,0.432,0.89,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":578,"volume":1300,"transactions":9,"vwap":1618},"2025-09-04",48.235,48.315,48.278,0.118,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1622,"change":615,"percent_change":1578,"volume":1427,"transactions":9,"vwap":1622},"2025-09-03",48.16,48.077999,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":929,"percent_change":1629,"volume":1242,"transactions":9,"vwap":1628},"2025-09-02",48.080002,48.095001,48,-0.79,{"date":1631,"open":1632,"high":347,"low":1632,"close":1633,"change":307,"percent_change":308,"volume":1358,"transactions":9,"vwap":1633},"2025-08-29",48.27,48.38,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":115,"volume":995,"transactions":9,"vwap":1636},"2025-08-28",48.41,0.171,{"date":1639,"open":1622,"high":1640,"low":1622,"close":1641,"change":1642,"percent_change":51,"volume":1297,"transactions":9,"vwap":1641},"2025-08-27",48.29,48.239,0.088,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":819,"volume":1648,"transactions":9,"vwap":1646},"2025-08-26",48.11,48.151,0.021,4500,{"date":1650,"open":358,"high":358,"low":1651,"close":1651,"change":1282,"percent_change":418,"volume":1652,"transactions":9,"vwap":1651},"2025-08-25",48.13,8600,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":70,"volume":1231,"transactions":9,"vwap":1655},"2025-08-22",48.152,0.102,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":419,"percent_change":836,"volume":1661,"transactions":9,"vwap":1660},"2025-08-21",48.12,48.049999,2500,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":369,"percent_change":819,"volume":1127,"transactions":9,"vwap":1664},"2025-08-20",48.15,{"date":1666,"open":1651,"high":1651,"low":1651,"close":1651,"change":307,"percent_change":308,"volume":1231,"transactions":9,"vwap":1651},"2025-08-19",{"date":1668,"open":1669,"high":1669,"low":1622,"close":1622,"change":446,"percent_change":388,"volume":1127,"transactions":9,"vwap":1622},"2025-08-18",48.2,{"date":1671,"open":1669,"high":1669,"low":1669,"close":1669,"change":280,"percent_change":894,"volume":1231,"transactions":9,"vwap":1669},"2025-08-15",{"date":1673,"open":349,"high":349,"low":330,"close":330,"change":630,"percent_change":1674,"volume":1675,"transactions":9,"vwap":330},"2025-08-14",-0.28,13200,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":857,"percent_change":858,"volume":1163,"transactions":9,"vwap":1678},"2025-08-13",48.275,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":955,"percent_change":418,"volume":1418,"transactions":9,"vwap":1683},"2025-08-12",48.19,48.23,48.225,{"date":1685,"open":1682,"high":1686,"low":1687,"close":1688,"change":519,"percent_change":751,"volume":1573,"transactions":9,"vwap":1688},"2025-08-11",48.28,48.181,48.25,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":971,"percent_change":408,"volume":995,"transactions":9,"vwap":1691},"2025-08-08",48.145,{"date":1693,"open":1682,"high":1682,"low":1681,"close":1681,"change":820,"percent_change":1173,"volume":1297,"transactions":9,"vwap":1681},"2025-08-07",{"date":1695,"open":1626,"high":1659,"low":1626,"close":1645,"change":1696,"percent_change":730,"volume":1697,"transactions":9,"vwap":1645},"2025-08-06",-0.095,11600,{"date":1699,"open":1681,"high":1632,"low":330,"close":1700,"change":1701,"percent_change":1412,"volume":1373,"transactions":9,"vwap":1700},"2025-08-05",48.205,0.063,{"date":1703,"open":1704,"high":1686,"low":1704,"close":1705,"change":1706,"percent_change":166,"volume":1127,"transactions":9,"vwap":1705},"2025-08-04",48.107,48.142,0.097,{"date":1708,"open":1709,"high":330,"low":1709,"close":1710,"change":1548,"percent_change":750,"volume":1711,"transactions":9,"vwap":1710},"2025-08-01",48.040001,48.044998,900,{"date":1713,"open":1714,"high":1714,"low":295,"close":295,"change":995,"percent_change":995,"volume":1158,"transactions":9,"vwap":295},"2025-07-31",48.060001,{"date":1716,"open":1717,"high":295,"low":1717,"close":295,"change":607,"percent_change":631,"volume":1216,"transactions":9,"vwap":295},"2025-07-30",47.89,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1659,"change":1723,"percent_change":1724,"volume":1182,"transactions":9,"vwap":1659},"2025-07-29",47.985,48.17,47.948,0.255,0.53,{"date":1726,"open":1727,"high":1717,"low":1727,"close":1728,"change":1466,"percent_change":166,"volume":1297,"transactions":9,"vwap":1728},"2025-07-28",47.85,47.865,{"date":1730,"open":315,"high":1731,"low":315,"close":1731,"change":820,"percent_change":1173,"volume":1216,"transactions":9,"vwap":1731},"2025-07-25",47.77,{"date":1733,"open":275,"high":275,"low":275,"close":275,"change":429,"percent_change":247,"volume":1231,"transactions":9,"vwap":275},"2025-07-24",{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":1739,"percent_change":307,"volume":1573,"transactions":9,"vwap":1737},"2025-07-23",47.75,47.83,47.714,-0.012,{"date":1741,"open":255,"high":1742,"low":306,"close":1742,"change":1743,"percent_change":368,"volume":1303,"transactions":9,"vwap":1742},"2025-07-22",47.842,0.004,{"date":1745,"open":1068,"high":1068,"low":306,"close":1746,"change":1747,"percent_change":333,"volume":1146,"transactions":9,"vwap":1746},"2025-07-21",47.838,0.133,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":268,"volume":1231,"transactions":9,"vwap":1750},"2025-07-18",47.705,-0.052,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1306,"transactions":9,"vwap":1755},"2025-07-17",47.93,47.757,-0.288,-0.6,{"date":1759,"open":1760,"high":1645,"low":314,"close":1710,"change":408,"percent_change":1544,"volume":1216,"transactions":9,"vwap":1710},"2025-07-16",48.09,{"date":1762,"open":1686,"high":1686,"low":1626,"close":1763,"change":836,"percent_change":1764,"volume":1523,"transactions":9,"vwap":1763},"2025-07-15",48.135,-0.43,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1466,"percent_change":166,"volume":1231,"transactions":9,"vwap":1767},"2025-07-14",48.345,{"date":1769,"open":1633,"high":1633,"low":1688,"close":1688,"change":1770,"percent_change":1771,"volume":1358,"transactions":9,"vwap":1688},"2025-07-11",-0.215,-0.44,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":955,"percent_change":418,"volume":995,"transactions":9,"vwap":1774},"2025-07-10",48.465,{"date":1776,"open":1777,"high":469,"low":1778,"close":356,"change":820,"percent_change":1173,"volume":1648,"transactions":9,"vwap":356},"2025-07-09",48.397,48.35,{"date":1780,"open":1636,"high":1636,"low":1636,"close":1636,"change":268,"percent_change":269,"volume":1231,"transactions":9,"vwap":1636},"2025-07-08",{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":923,"percent_change":716,"volume":1227,"transactions":9,"vwap":1783},"2025-07-07",48.52,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":944,"volume":1231,"transactions":9,"vwap":1786},"2025-07-03",48.485,-0.155,{"date":1789,"open":1610,"high":1790,"low":1791,"close":396,"change":1466,"percent_change":166,"volume":1792,"transactions":9,"vwap":396},"2025-07-02",48.75,48.5,15000,{"date":1794,"open":359,"high":359,"low":1783,"close":1795,"change":419,"percent_change":836,"volume":1163,"transactions":9,"vwap":1795},"2025-07-01",48.545,{"date":1797,"open":396,"high":1798,"low":396,"close":1798,"change":279,"percent_change":280,"volume":1231,"transactions":9,"vwap":1798},"2025-06-30",48.645,{"date":1800,"open":1801,"high":396,"low":1783,"close":1802,"change":819,"percent_change":820,"volume":1803,"transactions":9,"vwap":1802},"2025-06-27",48.57,48.615,3400,{"date":1805,"open":1783,"high":1806,"low":1783,"close":1807,"change":819,"percent_change":820,"volume":1808,"transactions":9,"vwap":1807},"2025-06-26",48.65,48.575,1200,{"date":1810,"open":1801,"high":1801,"low":1811,"close":1811,"change":1560,"percent_change":86,"volume":1231,"transactions":9,"vwap":1811},"2025-06-25",48.535,{"date":1813,"open":359,"high":1806,"low":359,"close":1806,"change":820,"percent_change":615,"volume":1231,"transactions":9,"vwap":1806},"2025-06-24",{"date":1815,"open":1816,"high":1816,"low":1801,"close":1801,"change":966,"percent_change":279,"volume":1163,"transactions":9,"vwap":1801},"2025-06-23",48.62,{"date":1818,"open":375,"high":1819,"low":1820,"close":1821,"change":307,"percent_change":308,"volume":1822,"transactions":9,"vwap":1821},"2025-06-20",48.67,48.522,48.555,10300,{"date":1824,"open":1825,"high":397,"low":1826,"close":1827,"change":777,"percent_change":1204,"volume":1326,"transactions":9,"vwap":1827},"2025-06-18",48.55,48.542,48.585,{"date":1829,"open":1830,"high":347,"low":1830,"close":1831,"change":1832,"percent_change":333,"volume":1711,"transactions":9,"vwap":1831},"2025-06-17",48.4,48.512,0.137,{"date":1834,"open":359,"high":359,"low":1835,"close":1835,"change":630,"percent_change":1674,"volume":1152,"transactions":9,"vwap":1835},"2025-06-16",48.375,{"date":1837,"open":358,"high":1783,"low":1633,"close":1838,"change":308,"percent_change":463,"volume":1427,"transactions":9,"vwap":1838},"2025-06-13",48.51,{"date":1840,"open":1783,"high":1801,"low":1783,"close":1801,"change":788,"percent_change":1841,"volume":1127,"transactions":9,"vwap":1801},"2025-06-12",0.54,{"date":1843,"open":1640,"high":1844,"low":1682,"close":1845,"change":1466,"percent_change":166,"volume":1146,"transactions":9,"vwap":1845},"2025-06-11",48.36,48.31,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":955,"percent_change":418,"volume":1163,"transactions":9,"vwap":1848},"2025-06-10",48.215,{"date":1850,"open":1851,"high":349,"low":1851,"close":349,"change":130,"percent_change":199,"volume":1227,"transactions":9,"vwap":349},"2025-06-09",48.21,{"date":1853,"open":1851,"high":1686,"low":1664,"close":1664,"change":269,"percent_change":289,"volume":1192,"transactions":9,"vwap":1664},"2025-06-06",{"date":1855,"open":1856,"high":347,"low":1633,"close":1633,"change":280,"percent_change":894,"volume":1146,"transactions":9,"vwap":1633},"2025-06-05",48.39,{"date":1858,"open":1640,"high":1859,"low":1640,"close":1859,"change":842,"percent_change":750,"volume":1297,"transactions":9,"vwap":1859},"2025-06-04",48.32,{"date":1861,"open":1686,"high":1856,"low":1862,"close":1862,"change":1863,"percent_change":279,"volume":1400,"transactions":9,"vwap":1862},"2025-06-03",48.266,0.016,{"date":1865,"open":1844,"high":1866,"low":1669,"close":1688,"change":1867,"percent_change":1868,"volume":1346,"transactions":9,"vwap":1688},"2025-06-02",48.6,-0.485,-1,{"date":1870,"open":1819,"high":1871,"low":1806,"close":1872,"change":966,"percent_change":279,"volume":1211,"transactions":9,"vwap":1872},"2025-05-30",48.8,48.735,{"date":1874,"open":397,"high":1875,"low":1791,"close":1875,"change":858,"percent_change":70,"volume":1573,"transactions":9,"vwap":1875},"2025-05-29",48.72,{"date":1877,"open":1816,"high":1816,"low":1816,"close":1816,"change":463,"percent_change":1878,"volume":1231,"transactions":9,"vwap":1816},"2025-05-28",-0.25,{"date":1880,"open":384,"high":384,"low":384,"close":384,"change":21,"percent_change":553,"volume":1152,"transactions":9,"vwap":384},"2025-05-27",{"date":1882,"open":1838,"high":1838,"low":1838,"close":1838,"change":863,"percent_change":368,"volume":1231,"transactions":9,"vwap":1838},"2025-05-23",{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":607,"percent_change":631,"volume":1297,"transactions":9,"vwap":1886},"2025-05-22",48.63,48.505,{"date":1888,"open":1806,"high":1806,"low":365,"close":1889,"change":1445,"percent_change":1890,"volume":1158,"transactions":9,"vwap":1889},"2025-05-21",48.635,-0.67,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":995,"percent_change":995,"volume":1231,"transactions":9,"vwap":1893},"2025-05-20",48.965,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1893,"change":268,"percent_change":471,"volume":1132,"transactions":9,"vwap":1893},"2025-05-19",48.91,49.060001,48.89,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":955,"percent_change":418,"volume":1227,"transactions":9,"vwap":1903},"2025-05-16",49.12,49.02,49.075001,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":1173,"percent_change":115,"volume":1457,"transactions":9,"vwap":1908},"2025-05-15",49.11,49.13,49.099998,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":607,"percent_change":608,"volume":1427,"transactions":9,"vwap":1912},"2025-05-14",49.0099983,48.93,{"date":1914,"open":1897,"high":1897,"low":1897,"close":1897,"change":819,"percent_change":820,"volume":1231,"transactions":9,"vwap":1897},"2025-05-13",{"date":1916,"open":1902,"high":1902,"low":1902,"close":1902,"change":1917,"percent_change":86,"volume":1231,"transactions":9,"vwap":1902},"2025-05-12",-0.117,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":463,"volume":1231,"transactions":9,"vwap":1920},"2025-05-09",49.137,-0.057,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":130,"volume":1227,"transactions":9,"vwap":1926},"2025-05-08",49.162,49.3,49.194,0.044,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":268,"percent_change":471,"volume":1163,"transactions":9,"vwap":1931},"2025-05-07",49.24,49.15,{"date":1933,"open":1934,"high":427,"low":1935,"close":1936,"change":130,"percent_change":51,"volume":1675,"transactions":9,"vwap":1936},"2025-05-06",49.2,49.049999,49.26,{"date":1938,"open":1604,"high":407,"low":1604,"close":1939,"change":280,"percent_change":894,"volume":1570,"transactions":9,"vwap":1939},"2025-05-05",49.17,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1906,"change":1944,"percent_change":1878,"volume":1528,"transactions":9,"vwap":1906},"2025-05-02",49.18,49.07,-0.125,{"date":1946,"open":415,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1481,"volume":1950,"transactions":9,"vwap":1948},"2025-05-01",49.37,49.235,-0.225,8700,{"date":1952,"open":1953,"high":462,"low":1953,"close":462,"change":615,"percent_change":616,"volume":1523,"transactions":9,"vwap":462},"2025-04-30",49.38,{"date":1955,"open":1930,"high":1925,"low":1907,"close":1925,"change":1956,"percent_change":887,"volume":1957,"transactions":9,"vwap":1925},"2025-04-29",0.213,7800,{"date":1959,"open":1960,"high":1939,"low":1960,"close":1961,"change":1962,"percent_change":599,"volume":1963,"transactions":9,"vwap":1961},"2025-04-28",49.080002,49.087002,-0.078,6300,{"date":1965,"open":1604,"high":1942,"low":1604,"close":1966,"change":1967,"percent_change":623,"volume":1968,"transactions":9,"vwap":1966},"2025-04-25",49.165,0.175,9600,{"date":1970,"open":1875,"high":1901,"low":1875,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-04-24",48.99,0.383,0.79,8200,{"date":179,"open":1976,"high":1599,"low":1977,"close":1978,"change":1979,"percent_change":289,"volume":1587,"transactions":9,"vwap":1978},48.84,48.54,48.607,-0.233]