[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAXE":3,"homepage-market-summary":30,"stock-historical-TAXE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TAXE","2026-10-07",{"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},"Intermediate Municipal Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8506,1.866,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.46,48.35,48.5,48.34,48.61,-0.15,-0.31,248956.64,52.029999,48.04,31004.109618494025,10.5,564,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22443,8191731.514242,-1.57,"2025-04-25",[182,185,195,206,215,226,235,243,252,262,271,282,292,302,313,324,334,343,351,360,369,380,389,399,408,416,426,435,444,453,463,474,483,490,499,510,515,524,534,544,555,564,573,582,589,596,604,613,622,629,636,645,655,664,673,683,692,699,709,718,726,734,741,749,756,763,770,777,785,790,797,801,805,812,821,828,834,840,845,852,859,864,869,873,877,881,886,890,894,897,903,910,914,918,925,931,936,942,947,953,960,965,971,977,981,985,988,993,997,1003,1008,1013,1017,1021,1025,1029,1032,1034,1038,1041,1045,1049,1053,1056,1058,1061,1064,1068,1072,1078,1083,1088,1095,1099,1105,1110,1114,1119,1123,1129,1132,1134,1138,1144,1150,1154,1159,1166,1174,1181,1186,1192,1200,1207,1213,1219,1223,1228,1233,1236,1242,1246,1251,1256,1263,1270,1275,1281,1287,1293,1298,1304,1307,1311,1316,1321,1326,1331,1337,1342,1344,1348,1352,1356,1360,1365,1368,1372,1374,1378,1381,1384,1387,1390,1392,1398,1401,1405,1409,1412,1416,1419,1423,1426,1429,1433,1436,1439,1441,1445,1450,1453,1455,1458,1461,1466,1470,1473,1477,1481,1484,1488,1493,1496,1499,1501,1505,1509,1513,1516,1519,1522,1525,1529,1533,1537,1539,1541,1545,1548,1552,1556,1559,1561,1563,1568,1573,1578,1583,1588,1592,1595,1598,1600,1604,1607,1609,1612,1616,1618,1624,1627,1630,1632,1635,1638,1640,1644,1646,1650,1656,1660,1664,1669,1674,1679,1681,1685,1689,1694,1699,1704,1708,1712,1716,1720,1722,1727,1733,1735,1739,1741,1744,1747,1751,1755,1758,1760,1764,1769,1773,1777,1781,1785,1788,1794,1798,1803,1808,1811,1813,1817,1822,1828,1832,1834,1837,1839,1843,1847,1850,1852,1855,1858,1860,1862,1864,1866,1868,1870,1872,1875,1878,1882,1885,1888,1890,1892,1896,1901,1905,1908,1910,1914,1917,1920,1923,1926,1929,1933,1935,1940,1943,1945,1947,1951,1956,1958,1961,1965,1967,1970,1972,1974,1977],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},492,48.435,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",48.65,48.7,48.53,-0.025,-0.05,124605.6486,486,48.661,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",48.69,48.71,48.51,48.635,0.0313,0.06,425681.7606,760,48.6171,{"date":207,"open":137,"high":208,"low":209,"close":210,"change":211,"percent_change":157,"volume":212,"transactions":213,"vwap":214},"2026-10-02",49.04,48.57,48.6037,-0.1184,168712.338,424,48.8742,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",48.62,48.88,48.6,48.7221,0.306,0.63,324272.039,735,48.6978,{"date":227,"open":228,"high":219,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",48.22,48.4161,0.3161,0.66,409930.9558,575,48.4037,{"date":236,"open":228,"high":228,"low":26,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",48.1,-0.11,-0.23,250716.5882,337,48.1015,{"date":244,"open":17,"high":17,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",48.11,48.21,-0.33,-0.68,491487.0624,363,48.1992,{"date":253,"open":254,"high":187,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",48.63,48.48,48.54,-0.3793,-0.78,102385.0734,462,48.5688,{"date":263,"open":208,"high":264,"low":265,"close":266,"change":267,"percent_change":247,"volume":268,"transactions":269,"vwap":270},"2026-09-24",49.11,48.8201,48.9193,-0.1628,448390.0734,1603,49.0015,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",49.33,49.34,48.93,49.0821,-0.2179,-0.44,64432.251042,192,49.1209,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",49.37,49.425,49.3,-0.1364,-0.28,84831.7242,228,49.3563,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":145,"volume":299,"transactions":300,"vwap":301},"2026-09-21",49.43,49.48,49.368,49.4364,-0.0108,65104.6402,371,49.4214,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",49.39,49.47,49.31,49.4472,-0.0278,-0.06,73009.6302,346,49.3949,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",49.52,49.57,49.45,49.475,0.14,0.28,55015.5658,267,49.4899,{"date":325,"open":326,"high":305,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",49.38,49.305,49.335,-0.08,-0.16,35955.6179,186,49.362,{"date":335,"open":295,"high":336,"low":337,"close":338,"change":191,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",49.55,49.4,49.415,-0.1,63648.7094,275,49.4942,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":309,"percent_change":121,"volume":348,"transactions":349,"vwap":350},"2026-09-14",49.51,49.411,49.465,48152.3792,255,49.4693,{"date":352,"open":294,"high":353,"low":294,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",49.69,49.525,0.0434,0.09,30346.8672,179,49.5666,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",49.73,49.4816,-0.243,-0.49,34393.1003,153,49.5796,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",49.86,49.9,49.72,49.7246,-0.0904,-0.18,63787.4953,264,49.7679,{"date":381,"open":372,"high":382,"low":383,"close":384,"change":385,"percent_change":238,"volume":386,"transactions":387,"vwap":388},"2026-09-08",49.95,49.78,49.815,-0.055,11204.5573,86,49.8821,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",49.93,50,49.87,-0.0445,-0.09,6462.4953,141,49.9497,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":191,"volume":405,"transactions":406,"vwap":407},"2026-09-03",50.01,50.0484,49.9145,-0.0259,21083.9833,94,50.0055,{"date":409,"open":401,"high":401,"low":372,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",49.9404,-0.0846,-0.17,34852.2775,107,49.9219,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":23,"volume":423,"transactions":424,"vwap":425},"2026-09-01",50.06,50.15,49.94,50.025,-0.1552,43466.4797,204,50.033,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":339,"volume":432,"transactions":433,"vwap":434},"2026-08-31",50.27,50.14,50.1802,-0.0498,45215.167,200,50.1827,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":412,"volume":441,"transactions":442,"vwap":443},"2026-08-28",50.34,50.22,50.23,-0.085,18227.0557,180,50.2744,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":339,"volume":450,"transactions":451,"vwap":452},"2026-08-27",50.44,50.3,50.315,-0.0502,208545.5547,230,50.3478,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",50.47,50.33,50.3652,-0.1911,-0.38,14587.4797,87,50.3762,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",50.58,50.63,50.54,50.5563,-0.0151,-0.03,9797.4797,118,50.5696,{"date":475,"open":465,"high":476,"low":477,"close":478,"change":479,"percent_change":72,"volume":480,"transactions":481,"vwap":482},"2026-08-24",50.59,50.52,50.5714,0.0364,28243.2867,212,50.5688,{"date":484,"open":465,"high":465,"low":485,"close":486,"change":145,"percent_change":487,"volume":488,"transactions":489,"vwap":477},"2026-08-21",50.48,50.535,-0.04,10836.5097,85,{"date":491,"open":492,"high":465,"low":493,"close":494,"change":495,"percent_change":309,"volume":496,"transactions":497,"vwap":498},"2026-08-20",50.51,50.475,50.555,-0.0291,30599.0317,122,50.5096,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",50.57,50.61,50.55,50.5841,0.0641,0.13,17684.9107,172,50.5725,{"date":511,"open":476,"high":476,"low":455,"close":477,"change":512,"percent_change":38,"volume":513,"transactions":414,"vwap":514},"2026-08-18",-0.1096,14509.4797,50.5276,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":239,"volume":521,"transactions":522,"vwap":523},"2026-08-17",50.75,50.625,50.6296,-0.1144,49935.5007,468,50.6621,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",50.79,50.71,50.744,-0.0364,-0.07,23916.8543,140,50.7724,{"date":535,"open":536,"high":537,"low":527,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",50.81,50.82,50.7804,0.087,0.17,24388.5067,135,50.7881,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",50.7194,50.725,50.6638,50.6934,0.0573,0.11,32211.4797,266,50.692,{"date":556,"open":557,"high":558,"low":476,"close":559,"change":560,"percent_change":72,"volume":561,"transactions":562,"vwap":563},"2026-08-11",50.66,50.67,50.6361,0.0361,6502.4797,62,50.6377,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":470,"volume":570,"transactions":571,"vwap":572},"2026-08-10",50.65,50.56,50.6,-0.015,16056.4907,103,50.5969,{"date":574,"open":466,"high":466,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",50.6001,50.615,0.083,0.16,10166.8007,58,50.6214,{"date":583,"open":477,"high":465,"low":477,"close":584,"change":585,"percent_change":145,"volume":586,"transactions":587,"vwap":588},"2026-08-06",50.532,-0.008,7350.4797,74,50.5407,{"date":590,"open":591,"high":568,"low":591,"close":467,"change":592,"percent_change":202,"volume":593,"transactions":594,"vwap":595},"2026-08-05",50.45,0.0281,12122.4401,92,50.5048,{"date":597,"open":455,"high":503,"low":598,"close":599,"change":600,"percent_change":540,"volume":601,"transactions":602,"vwap":603},"2026-08-04",50.4599,50.5119,0.0869,14310.4599,67,50.4923,{"date":605,"open":606,"high":446,"low":607,"close":608,"change":609,"percent_change":578,"volume":610,"transactions":611,"vwap":612},"2026-08-03",50.38,50.3549,50.425,0.0798,30680.4599,113,50.3978,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":395,"volume":619,"transactions":620,"vwap":621},"2026-07-31",50.39,50.31,50.3452,-0.0454,16361.257,170,50.3318,{"date":623,"open":591,"high":624,"low":456,"close":625,"change":626,"percent_change":38,"volume":627,"transactions":424,"vwap":628},"2026-07-30",50.46,50.3906,-0.1094,72897.5591,50.3843,{"date":630,"open":446,"high":501,"low":446,"close":631,"change":632,"percent_change":72,"volume":633,"transactions":634,"vwap":635},"2026-07-29",50.5,0.035,13565.5589,158,50.4813,{"date":637,"open":492,"high":638,"low":639,"close":640,"change":641,"percent_change":101,"volume":642,"transactions":643,"vwap":644},"2026-07-28",50.5199,50.41,50.465,-0.1499,20655.1979,169,50.4641,{"date":646,"open":465,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",50.62,50.565,50.6149,0.2027,0.4,19880.4599,216,50.5921,{"date":656,"open":624,"high":657,"low":639,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",50.495,50.4122,0.0059,0.01,20517.4605,110,50.4435,{"date":665,"open":502,"high":502,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",50.3635,50.4063,-0.3078,-0.61,41233.6329,168,50.4478,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",50.83,50.68,50.7141,-0.1309,-0.26,273687.3899,210,50.7311,{"date":684,"open":685,"high":685,"low":675,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",50.95,50.845,-0.065,-0.13,11571.4599,89,50.8742,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":309,"percent_change":121,"volume":697,"transactions":367,"vwap":698},"2026-07-20",50.98,50.9,50.91,17667.4329,50.9478,{"date":700,"open":701,"high":702,"low":703,"close":701,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",50.97,50.99,50.92,0.015,0.03,15787.5749,84,50.9369,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":330,"volume":715,"transactions":716,"vwap":717},"2026-07-16",51.04,50.94,50.955,-0.0797,10082.6979,108,50.9789,{"date":719,"open":720,"high":720,"low":694,"close":721,"change":722,"percent_change":309,"volume":723,"transactions":724,"vwap":725},"2026-07-15",51.12,51.0347,-0.0303,27478.1691,272,51.0429,{"date":727,"open":728,"high":720,"low":729,"close":730,"change":569,"percent_change":470,"volume":731,"transactions":732,"vwap":733},"2026-07-14",51.1,51.05,51.065,17787.2209,202,51.0914,{"date":735,"open":720,"high":720,"low":736,"close":737,"change":339,"percent_change":738,"volume":739,"transactions":707,"vwap":740},"2026-07-13",51.06,51.08,-0.2,8984.5819,51.0949,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":705,"volume":748,"transactions":9,"vwap":746},"2026-07-10",51.16,51.195,51.14,51.18,0.013,77300,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":585,"percent_change":145,"volume":755,"transactions":9,"vwap":754},"2026-07-09",51.17,51.26,51.13,51.167,41100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":329,"percent_change":330,"volume":762,"transactions":9,"vwap":761},"2026-07-08",51.21,51.22,51.125,51.175,48100,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":738,"volume":769,"transactions":9,"vwap":767},"2026-07-07",51.32,51.25,51.255,-0.105,5400,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":660,"volume":776,"transactions":9,"vwap":774},"2026-07-06",51.33,51.375,51.36,0.005,8300,{"date":778,"open":765,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",51.43,51.28,51.355,0.05,0.1,6600,{"date":786,"open":758,"high":765,"low":787,"close":788,"change":705,"percent_change":202,"volume":789,"transactions":9,"vwap":788},"2026-07-01",51.208,51.305,12700,{"date":791,"open":792,"high":793,"low":766,"close":794,"change":795,"percent_change":395,"volume":796,"transactions":9,"vwap":794},"2026-06-30",51.3,51.309,51.275,-0.045,25800,{"date":798,"open":752,"high":765,"low":752,"close":765,"change":202,"percent_change":799,"volume":800,"transactions":9,"vwap":765},"2026-06-29",0.12,4300,{"date":802,"open":803,"high":780,"low":803,"close":752,"change":632,"percent_change":72,"volume":804,"transactions":9,"vwap":752},"2026-06-26",51.23,7300,{"date":806,"open":766,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",51.27,51.225,-0.175,-0.34,13700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",51.39,51.47,51.38,51.4,0.091,0.18,17000,{"date":822,"open":823,"high":824,"low":792,"close":793,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":793},"2026-06-23",51.34,51.51,-0.071,-0.14,21600,{"date":829,"open":816,"high":830,"low":823,"close":816,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":816},"2026-06-22",51.42,0.012,0.02,11700,{"date":835,"open":823,"high":814,"low":772,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-18",51.368,0.108,0.21,8500,{"date":841,"open":780,"high":772,"low":752,"close":752,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":752},"2026-06-17",-0.005,-0.01,19400,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":832,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-16",51.242,51.37,51.265,0.04,18900,{"date":853,"open":780,"high":854,"low":855,"close":856,"change":857,"percent_change":782,"volume":858,"transactions":9,"vwap":856},"2026-06-15",51.29,51.24,51.245,0.025,12200,{"date":860,"open":807,"high":807,"low":861,"close":759,"change":862,"percent_change":487,"volume":863,"transactions":9,"vwap":759},"2026-06-12",51.2,-0.021,25200,{"date":865,"open":758,"high":767,"low":743,"close":866,"change":867,"percent_change":356,"volume":868,"transactions":9,"vwap":866},"2026-06-11",51.241,0.046,15700,{"date":870,"open":752,"high":807,"low":871,"close":744,"change":191,"percent_change":339,"volume":872,"transactions":9,"vwap":744},"2026-06-10",51.185,8100,{"date":874,"open":780,"high":780,"low":759,"close":856,"change":850,"percent_change":875,"volume":876,"transactions":9,"vwap":856},"2026-06-09",0.08,8900,{"date":878,"open":752,"high":752,"low":743,"close":879,"change":842,"percent_change":843,"volume":880,"transactions":9,"vwap":879},"2026-06-08",51.205,13500,{"date":882,"open":746,"high":758,"low":883,"close":758,"change":884,"percent_change":22,"volume":885,"transactions":9,"vwap":758},"2026-06-05",51.135,-0.075,10400,{"date":887,"open":855,"high":774,"low":855,"close":888,"change":782,"percent_change":783,"volume":889,"transactions":9,"vwap":888},"2026-06-04",51.285,21300,{"date":891,"open":765,"high":772,"low":745,"close":892,"change":775,"percent_change":660,"volume":893,"transactions":9,"vwap":892},"2026-06-03",51.235,47100,{"date":895,"open":759,"high":892,"low":758,"close":803,"change":72,"percent_change":319,"volume":896,"transactions":9,"vwap":803},"2026-06-02",40000,{"date":898,"open":899,"high":900,"low":899,"close":743,"change":901,"percent_change":551,"volume":902,"transactions":9,"vwap":743},"2026-06-01",51.029999,51.19,0.055,16000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":782,"percent_change":783,"volume":909,"transactions":9,"vwap":908},"2026-05-29",51.075001,51.199,51.07,51.105,26100,{"date":911,"open":712,"high":912,"low":703,"close":913,"change":356,"percent_change":819,"volume":804,"transactions":9,"vwap":913},"2026-05-28",51.099998,51.055,{"date":915,"open":696,"high":694,"low":696,"close":916,"change":72,"percent_change":319,"volume":917,"transactions":9,"vwap":916},"2026-05-27",50.965,5300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":705,"percent_change":202,"volume":924,"transactions":9,"vwap":923},"2026-05-26",50.88,51.040001,50.85,50.895,12500,{"date":926,"open":927,"high":712,"low":922,"close":928,"change":929,"percent_change":506,"volume":930,"transactions":9,"vwap":928},"2026-05-22",50.89,50.865,0.065,23200,{"date":932,"open":517,"high":675,"low":933,"close":934,"change":145,"percent_change":487,"volume":935,"transactions":9,"vwap":934},"2026-05-21",50.74,50.8,20400,{"date":937,"open":938,"high":922,"low":939,"close":537,"change":940,"percent_change":783,"volume":941,"transactions":9,"vwap":537},"2026-05-20",50.76,50.72,0.049,17600,{"date":943,"open":712,"high":712,"low":939,"close":944,"change":945,"percent_change":239,"volume":946,"transactions":9,"vwap":944},"2026-05-19",50.771,-0.118,16800,{"date":948,"open":949,"high":695,"low":950,"close":951,"change":940,"percent_change":783,"volume":952,"transactions":9,"vwap":951},"2026-05-18",50.87,50.78,50.889,144700,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":278,"volume":959,"transactions":9,"vwap":957},"2026-05-15",51.0099983,50.77,50.84,-0.225,21900,{"date":961,"open":912,"high":962,"low":963,"close":963,"change":832,"percent_change":850,"volume":964,"transactions":9,"vwap":963},"2026-05-14",51.11,51.064999,11200,{"date":966,"open":912,"high":967,"low":921,"close":968,"change":969,"percent_change":688,"volume":970,"transactions":9,"vwap":968},"2026-05-13",51.15,51.044998,-0.068,12600,{"date":972,"open":759,"high":759,"low":973,"close":974,"change":975,"percent_change":530,"volume":976,"transactions":9,"vwap":974},"2026-05-12",51.089001,51.113,-0.038,6800,{"date":978,"open":861,"high":855,"low":745,"close":979,"change":980,"percent_change":329,"volume":959,"transactions":9,"vwap":979},"2026-05-11",51.151,-0.039,{"date":982,"open":766,"high":983,"low":984,"close":900,"change":857,"percent_change":782,"volume":872,"transactions":9,"vwap":900},"2026-05-08",51.252,51.165,{"date":986,"open":759,"high":759,"low":967,"close":984,"change":842,"percent_change":843,"volume":987,"transactions":9,"vwap":984},"2026-05-07",10000,{"date":989,"open":900,"high":803,"low":967,"close":751,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":751},"2026-05-06",0.079,0.15,7800,{"date":994,"open":753,"high":745,"low":907,"close":995,"change":775,"percent_change":660,"volume":996,"transactions":9,"vwap":995},"2026-05-05",51.091,10600,{"date":998,"open":912,"high":745,"low":999,"close":1000,"change":1001,"percent_change":782,"volume":1002,"transactions":9,"vwap":1000},"2026-05-04",51.049999,51.085999,0.026,5500,{"date":1004,"open":907,"high":720,"low":701,"close":1005,"change":1006,"percent_change":145,"volume":1007,"transactions":9,"vwap":1005},"2026-05-01",51.060001,-0.009,14000,{"date":1009,"open":912,"high":962,"low":921,"close":1010,"change":1011,"percent_change":705,"volume":1012,"transactions":9,"vwap":1010},"2026-04-30",51.069,0.014,14800,{"date":1014,"open":780,"high":780,"low":1015,"close":913,"change":687,"percent_change":688,"volume":1016,"transactions":9,"vwap":913},"2026-04-29",51.042,5900,{"date":1018,"open":967,"high":967,"low":1019,"close":720,"change":385,"percent_change":238,"volume":1020,"transactions":9,"vwap":720},"2026-04-28",51.09,49100,{"date":1022,"open":758,"high":758,"low":743,"close":761,"change":1023,"percent_change":101,"volume":1024,"transactions":9,"vwap":761},"2026-04-27",-0.155,3100,{"date":1026,"open":1027,"high":830,"low":772,"close":772,"change":832,"percent_change":850,"volume":1028,"transactions":9,"vwap":772},"2026-04-24",51.334,5100,{"date":1030,"open":772,"high":817,"low":752,"close":1031,"change":843,"percent_change":145,"volume":941,"transactions":9,"vwap":1031},"2026-04-23",51.31,{"date":1033,"open":774,"high":774,"low":854,"close":765,"change":857,"percent_change":782,"volume":872,"transactions":9,"vwap":765},"2026-04-22",{"date":1035,"open":772,"high":772,"low":849,"close":1036,"change":795,"percent_change":395,"volume":1037,"transactions":9,"vwap":1036},"2026-04-21",51.295,10800,{"date":1039,"open":854,"high":774,"low":854,"close":823,"change":632,"percent_change":72,"volume":1040,"transactions":9,"vwap":823},"2026-04-20",11300,{"date":1042,"open":803,"high":774,"low":803,"close":788,"change":506,"percent_change":1043,"volume":1044,"transactions":9,"vwap":788},"2026-04-17",0.25,6700,{"date":1046,"open":743,"high":855,"low":1047,"close":761,"change":901,"percent_change":551,"volume":1048,"transactions":9,"vwap":761},"2026-04-16",51.145,10100,{"date":1050,"open":900,"high":900,"low":1051,"close":720,"change":687,"percent_change":688,"volume":1052,"transactions":9,"vwap":720},"2026-04-15",51.02,31700,{"date":1054,"open":900,"high":758,"low":967,"close":871,"change":660,"percent_change":832,"volume":1055,"transactions":9,"vwap":871},"2026-04-14",6000,{"date":1057,"open":745,"high":761,"low":1005,"close":761,"change":850,"percent_change":875,"volume":1002,"transactions":9,"vwap":761},"2026-04-13",{"date":1059,"open":855,"high":855,"low":962,"close":883,"change":687,"percent_change":688,"volume":1060,"transactions":9,"vwap":883},"2026-04-10",34000,{"date":1062,"open":912,"high":803,"low":912,"close":861,"change":72,"percent_change":319,"volume":1063,"transactions":9,"vwap":861},"2026-04-09",2100,{"date":1065,"open":751,"high":751,"low":1019,"close":753,"change":819,"percent_change":1066,"volume":1067,"transactions":9,"vwap":753},"2026-04-08",0.35,15300,{"date":1069,"open":920,"high":694,"low":1070,"close":685,"change":867,"percent_change":356,"volume":1071,"transactions":9,"vwap":685},"2026-04-07",50.86,23800,{"date":1073,"open":949,"high":1074,"low":949,"close":1075,"change":1076,"percent_change":843,"volume":1077,"transactions":9,"vwap":1075},"2026-04-06",50.925,50.904,-0.006,46500,{"date":1079,"open":1080,"high":694,"low":536,"close":696,"change":1081,"percent_change":838,"volume":1082,"transactions":9,"vwap":696},"2026-04-02",50.846,0.105,6400,{"date":1084,"open":675,"high":957,"low":950,"close":1085,"change":1086,"percent_change":991,"volume":1087,"transactions":9,"vwap":1085},"2026-04-01",50.805,0.078,19600,{"date":1089,"open":1090,"high":950,"low":647,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-31",50.69,50.727,0.137,0.27,7700,{"date":1096,"open":1097,"high":1097,"low":465,"close":476,"change":1098,"percent_change":551,"volume":1024,"transactions":9,"vwap":476},"2026-03-30",50.642,0.054,{"date":1100,"open":567,"high":567,"low":1101,"close":1102,"change":1103,"percent_change":843,"volume":1104,"transactions":9,"vwap":1102},"2026-03-27",50.43,50.536,-0.004,9200,{"date":1106,"open":568,"high":502,"low":1107,"close":467,"change":38,"percent_change":1108,"volume":1109,"transactions":9,"vwap":467},"2026-03-26",50.522,-0.43,15100,{"date":1111,"open":950,"high":950,"low":939,"close":938,"change":1112,"percent_change":991,"volume":1113,"transactions":9,"vwap":938},"2026-03-25",0.075,1200,{"date":1115,"open":712,"high":712,"low":558,"close":1116,"change":1117,"percent_change":1118,"volume":804,"transactions":9,"vwap":1116},"2026-03-24",50.685,-0.27,-0.53,{"date":1120,"open":1005,"high":1005,"low":712,"close":713,"change":1121,"percent_change":356,"volume":1122,"transactions":9,"vwap":713},"2026-03-23",0.044,21500,{"date":1124,"open":855,"high":855,"low":696,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-20",50.911,-0.319,-0.62,34800,{"date":1130,"open":780,"high":780,"low":861,"close":803,"change":795,"percent_change":395,"volume":1131,"transactions":9,"vwap":803},"2026-03-19",1900,{"date":1133,"open":1031,"high":1031,"low":794,"close":794,"change":190,"percent_change":191,"volume":1113,"transactions":9,"vwap":794},"2026-03-18",{"date":1135,"open":774,"high":774,"low":780,"close":792,"change":1136,"percent_change":309,"volume":1137,"transactions":9,"vwap":792},"2026-03-17",-0.032,168000,{"date":1139,"open":1140,"high":815,"low":1141,"close":1142,"change":585,"percent_change":145,"volume":1143,"transactions":9,"vwap":1142},"2026-03-16",51.46,51.294,51.332,42700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":823,"change":1086,"percent_change":991,"volume":1149,"transactions":9,"vwap":823},"2026-03-13",51.289,51.35,51.259,4200,{"date":1151,"open":816,"high":816,"low":759,"close":1152,"change":1153,"percent_change":679,"volume":868,"transactions":9,"vwap":1152},"2026-03-12",51.262,-0.133,{"date":1155,"open":815,"high":1156,"low":816,"close":1157,"change":121,"percent_change":239,"volume":1158,"transactions":9,"vwap":1157},"2026-03-11",51.48,51.395,14500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":309,"percent_change":121,"volume":1165,"transactions":9,"vwap":1164},"2026-03-10",51.53,51.6,51.5,51.515,16700,{"date":1167,"open":1163,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-09",51.585,51.482,51.575,0.002,0,7200,{"date":1175,"open":1176,"high":1177,"low":824,"close":1178,"change":1179,"percent_change":843,"volume":1180,"transactions":9,"vwap":1178},"2026-03-06",51.56,51.61,51.573,-0.007,4800,{"date":1182,"open":1161,"high":1162,"low":1161,"close":1183,"change":1184,"percent_change":339,"volume":1185,"transactions":9,"vwap":1183},"2026-03-05",51.58,-0.054,2300,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1172,"volume":868,"transactions":9,"vwap":1190},"2026-03-04",51.62,51.7,51.634,0.001,{"date":1193,"open":1194,"high":1195,"low":1162,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-03",51.657,51.66,51.633,-0.237,-0.46,8700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":688,"percent_change":162,"volume":1206,"transactions":9,"vwap":1205},"2026-03-02",51.89,51.92,51.82,51.87,7500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":850,"percent_change":875,"volume":1212,"transactions":9,"vwap":1210},"2026-02-27",51.98,52,51.97,16400,{"date":1214,"open":1215,"high":25,"low":1216,"close":1217,"change":202,"percent_change":799,"volume":1218,"transactions":9,"vwap":1217},"2026-02-26",51.95,51.945,51.96,4700,{"date":1220,"open":1202,"high":1215,"low":1205,"close":1221,"change":1172,"percent_change":1172,"volume":1222,"transactions":9,"vwap":1221},"2026-02-25",51.9,12400,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1221,"change":768,"percent_change":738,"volume":1227,"transactions":9,"vwap":1221},"2026-02-24",51.85,51.976,6300,{"date":1229,"open":1210,"high":1230,"low":1231,"close":1230,"change":704,"percent_change":705,"volume":1232,"transactions":9,"vwap":1230},"2026-02-23",52.0050011,51.985,1800,{"date":1234,"open":1209,"high":1210,"low":1215,"close":1235,"change":704,"percent_change":705,"volume":800,"transactions":9,"vwap":1235},"2026-02-20",51.99,{"date":1237,"open":1203,"high":1238,"low":1239,"close":1240,"change":857,"percent_change":782,"volume":1241,"transactions":9,"vwap":1240},"2026-02-19",52.0099983,51.905,51.975,2900,{"date":1243,"open":1244,"high":1210,"low":1244,"close":1215,"change":145,"percent_change":487,"volume":1245,"transactions":9,"vwap":1215},"2026-02-18",51.86,12300,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1211,"change":202,"percent_change":799,"volume":1250,"transactions":9,"vwap":1211},"2026-02-17",51.885,52.02,9800,{"date":1252,"open":1203,"high":1209,"low":1253,"close":1254,"change":782,"percent_change":783,"volume":1255,"transactions":9,"vwap":1254},"2026-02-13",51.882,51.91,16300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1244,"change":783,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1244},"2026-02-12",51.79,51.88,51.761,0.19,13200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":569,"percent_change":470,"volume":1269,"transactions":9,"vwap":1268},"2026-02-11",51.74,51.8,51.708,51.76,20800,{"date":1271,"open":1268,"high":1272,"low":1268,"close":1273,"change":1274,"percent_change":578,"volume":1128,"transactions":9,"vwap":1273},"2026-02-10",51.84,51.775,0.085,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":202,"percent_change":799,"volume":1280,"transactions":9,"vwap":1279},"2026-02-09",51.631,51.71,51.69,13100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1283,"change":795,"percent_change":395,"volume":1286,"transactions":9,"vwap":1283},"2026-02-06",51.63,51.67,51.611,10300,{"date":1288,"open":1289,"high":1290,"low":1283,"close":1291,"change":551,"percent_change":838,"volume":1292,"transactions":9,"vwap":1291},"2026-02-05",51.64,51.698,51.675,22800,{"date":1294,"open":1161,"high":1295,"low":1161,"close":1296,"change":850,"percent_change":875,"volume":1297,"transactions":9,"vwap":1296},"2026-02-04",51.57,51.565,32600,{"date":1299,"open":1156,"high":1300,"low":1301,"close":1302,"change":782,"percent_change":783,"volume":1303,"transactions":9,"vwap":1302},"2026-02-03",51.83,51.465,51.525,15900,{"date":1305,"open":779,"high":1156,"low":779,"close":1306,"change":660,"percent_change":832,"volume":1016,"transactions":9,"vwap":1306},"2026-02-02",51.475,{"date":1308,"open":1309,"high":1161,"low":848,"close":1301,"change":705,"percent_change":202,"volume":1310,"transactions":9,"vwap":1301},"2026-01-30",51.44,13600,{"date":1312,"open":824,"high":1296,"low":1313,"close":1314,"change":705,"percent_change":202,"volume":1315,"transactions":9,"vwap":1314},"2026-01-29",51.415,51.435,11100,{"date":1317,"open":816,"high":1318,"low":1319,"close":1320,"change":832,"percent_change":850,"volume":1028,"transactions":9,"vwap":1320},"2026-01-28",51.427,51.379,51.405,{"date":1322,"open":816,"high":815,"low":1323,"close":1324,"change":1325,"percent_change":38,"volume":1292,"transactions":9,"vwap":1324},"2026-01-27",51.365,51.385,-0.115,{"date":1327,"open":824,"high":1328,"low":1163,"close":1163,"change":1329,"percent_change":850,"volume":1330,"transactions":9,"vwap":1163},"2026-01-26",51.59,0.023,2700,{"date":1332,"open":1306,"high":1295,"low":1333,"close":1334,"change":1335,"percent_change":202,"volume":1336,"transactions":9,"vwap":1334},"2026-01-23",51.463,51.477,0.032,9700,{"date":1338,"open":830,"high":1140,"low":1339,"close":1340,"change":569,"percent_change":470,"volume":1341,"transactions":9,"vwap":1340},"2026-01-22",51.41,51.445,3700,{"date":1343,"open":848,"high":1333,"low":1323,"close":1140,"change":72,"percent_change":319,"volume":1218,"transactions":9,"vwap":1140},"2026-01-21",{"date":1345,"open":793,"high":1339,"low":861,"close":814,"change":1346,"percent_change":157,"volume":1347,"transactions":9,"vwap":814},"2026-01-20",-0.125,20500,{"date":1349,"open":1350,"high":1177,"low":1164,"close":1164,"change":190,"percent_change":191,"volume":1351,"transactions":9,"vwap":1164},"2026-01-16",51.55,15600,{"date":1353,"open":824,"high":1176,"low":824,"close":1354,"change":660,"percent_change":832,"volume":1355,"transactions":9,"vwap":1354},"2026-01-15",51.54,20700,{"date":1357,"open":1161,"high":1354,"low":1358,"close":1161,"change":1112,"percent_change":991,"volume":1359,"transactions":9,"vwap":1161},"2026-01-14",51.495,3900,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":145,"percent_change":487,"volume":1055,"transactions":9,"vwap":1364},"2026-01-13",51.45,51.534,51.455,{"date":1366,"open":1140,"high":1188,"low":1140,"close":1306,"change":632,"percent_change":72,"volume":1367,"transactions":9,"vwap":1306},"2026-01-12",13300,{"date":1369,"open":779,"high":1163,"low":1370,"close":1309,"change":857,"percent_change":782,"volume":1371,"transactions":9,"vwap":1309},"2026-01-09",51.423,50500,{"date":1373,"open":814,"high":1156,"low":814,"close":1313,"change":775,"percent_change":660,"volume":996,"transactions":9,"vwap":1313},"2026-01-08",{"date":1375,"open":1147,"high":830,"low":1376,"close":1339,"change":319,"percent_change":1093,"volume":1377,"transactions":9,"vwap":1339},"2026-01-07",51.345,2500,{"date":1379,"open":803,"high":772,"low":900,"close":807,"change":202,"percent_change":799,"volume":1380,"transactions":9,"vwap":807},"2026-01-06",4900,{"date":1382,"open":720,"high":765,"low":720,"close":758,"change":632,"percent_change":72,"volume":1383,"transactions":9,"vwap":758},"2026-01-05",101700,{"date":1385,"open":967,"high":900,"low":967,"close":761,"change":1112,"percent_change":991,"volume":1386,"transactions":9,"vwap":761},"2026-01-02",6200,{"date":1388,"open":753,"high":1389,"low":899,"close":912,"change":1172,"percent_change":1172,"volume":876,"transactions":9,"vwap":912},"2025-12-31",51.155,{"date":1391,"open":720,"high":861,"low":1019,"close":912,"change":1179,"percent_change":843,"volume":1206,"transactions":9,"vwap":912},"2025-12-30",{"date":1393,"open":720,"high":720,"low":1394,"close":1395,"change":1396,"percent_change":72,"volume":1397,"transactions":9,"vwap":1395},"2025-12-29",51.080002,51.107,0.037,13900,{"date":1399,"open":720,"high":720,"low":907,"close":907,"change":191,"percent_change":339,"volume":1400,"transactions":9,"vwap":907},"2025-12-26",5000,{"date":1402,"open":907,"high":758,"low":1403,"close":720,"change":202,"percent_change":799,"volume":1404,"transactions":9,"vwap":720},"2025-12-24",51.056,7100,{"date":1406,"open":921,"high":1394,"low":1407,"close":1005,"change":330,"percent_change":23,"volume":1408,"transactions":9,"vwap":1005},"2025-12-23",51.032001,22600,{"date":1410,"open":900,"high":823,"low":1411,"close":759,"change":857,"percent_change":782,"volume":902,"transactions":9,"vwap":759},"2025-12-22",51.176,{"date":1413,"open":751,"high":792,"low":1414,"close":744,"change":1415,"percent_change":356,"volume":1227,"transactions":9,"vwap":744},"2025-12-19",51.169,0.045,{"date":1417,"open":758,"high":758,"low":967,"close":967,"change":842,"percent_change":843,"volume":1418,"transactions":9,"vwap":967},"2025-12-18",2200,{"date":1420,"open":753,"high":1389,"low":1421,"close":1389,"change":842,"percent_change":843,"volume":1422,"transactions":9,"vwap":1389},"2025-12-17",51.115,2400,{"date":1424,"open":720,"high":746,"low":1425,"close":743,"change":1415,"percent_change":356,"volume":1028,"transactions":9,"vwap":743},"2025-12-16",51.117,{"date":1427,"open":751,"high":751,"low":912,"close":1421,"change":842,"percent_change":843,"volume":1428,"transactions":9,"vwap":1421},"2025-12-15",80200,{"date":1430,"open":912,"high":746,"low":912,"close":720,"change":1431,"percent_change":530,"volume":1432,"transactions":9,"vwap":720},"2025-12-12",-0.035,17500,{"date":1434,"open":743,"high":746,"low":745,"close":1389,"change":850,"percent_change":875,"volume":1435,"transactions":9,"vwap":1389},"2025-12-11",10700,{"date":1437,"open":1421,"high":1421,"low":1421,"close":1421,"change":632,"percent_change":72,"volume":1438,"transactions":9,"vwap":1421},"2025-12-10",100,{"date":1440,"open":962,"high":962,"low":1394,"close":1394,"change":1172,"percent_change":1172,"volume":1113,"transactions":9,"vwap":1394},"2025-12-09",{"date":1442,"open":999,"high":1394,"low":999,"close":1394,"change":1443,"percent_change":145,"volume":1444,"transactions":9,"vwap":1394},"2025-12-08",-0.011,3200,{"date":1446,"open":912,"high":1447,"low":1019,"close":995,"change":1448,"percent_change":470,"volume":1449,"transactions":9,"vwap":995},"2025-12-05",51.111,-0.014,6100,{"date":1451,"open":912,"high":908,"low":1452,"close":908,"change":569,"percent_change":470,"volume":1063,"transactions":9,"vwap":908},"2025-12-04",51.098,{"date":1454,"open":745,"high":803,"low":720,"close":720,"change":850,"percent_change":875,"volume":1131,"transactions":9,"vwap":720},"2025-12-03",{"date":1456,"open":1457,"high":967,"low":1010,"close":1394,"change":843,"percent_change":145,"volume":1055,"transactions":9,"vwap":1394},"2025-12-02",51.078999,{"date":1459,"open":1019,"high":1019,"low":1019,"close":1019,"change":1460,"percent_change":330,"volume":1438,"transactions":9,"vwap":1019},"2025-12-01",-0.084,{"date":1462,"open":1463,"high":1464,"low":921,"close":1464,"change":1465,"percent_change":470,"volume":1104,"transactions":9,"vwap":1464},"2025-11-28",51.166,51.174,-0.016,{"date":1467,"open":1468,"high":759,"low":1019,"close":900,"change":929,"percent_change":506,"volume":1469,"transactions":9,"vwap":900},"2025-11-26",51.142,24800,{"date":1471,"open":967,"high":967,"low":962,"close":760,"change":660,"percent_change":832,"volume":1472,"transactions":9,"vwap":760},"2025-11-25",2600,{"date":1474,"open":962,"high":824,"low":1475,"close":1421,"change":339,"percent_change":738,"volume":1476,"transactions":9,"vwap":1421},"2025-11-24",51.068001,20000,{"date":1478,"open":854,"high":854,"low":1479,"close":1479,"change":660,"percent_change":832,"volume":1480,"transactions":9,"vwap":1479},"2025-11-21",51.215,5200,{"date":1482,"open":758,"high":758,"low":900,"close":879,"change":705,"percent_change":202,"volume":1483,"transactions":9,"vwap":879},"2025-11-20",4100,{"date":1485,"open":758,"high":766,"low":761,"close":761,"change":1486,"percent_change":329,"volume":1487,"transactions":9,"vwap":761},"2025-11-19",-0.043,400,{"date":1489,"open":861,"high":803,"low":861,"close":1490,"change":1491,"percent_change":551,"volume":1492,"transactions":9,"vwap":1490},"2025-11-18",51.218,0.058,1300,{"date":1494,"open":861,"high":808,"low":743,"close":743,"change":843,"percent_change":145,"volume":1495,"transactions":9,"vwap":743},"2025-11-17",13000,{"date":1497,"open":1479,"high":1498,"low":967,"close":751,"change":795,"percent_change":395,"volume":1397,"transactions":9,"vwap":751},"2025-11-14",51.318,{"date":1500,"open":759,"high":1031,"low":1479,"close":1479,"change":569,"percent_change":470,"volume":1386,"transactions":9,"vwap":1479},"2025-11-13",{"date":1502,"open":1503,"high":854,"low":787,"close":803,"change":309,"percent_change":121,"volume":1504,"transactions":9,"vwap":803},"2025-11-12",51.257,10900,{"date":1506,"open":807,"high":1031,"low":866,"close":854,"change":1507,"percent_change":1508,"volume":1286,"transactions":9,"vwap":854},"2025-11-11",0.125,0.24,{"date":1510,"open":746,"high":861,"low":1511,"close":984,"change":704,"percent_change":705,"volume":1512,"transactions":9,"vwap":984},"2025-11-10",51.148,3800,{"date":1514,"open":861,"high":861,"low":967,"close":967,"change":842,"percent_change":843,"volume":1515,"transactions":9,"vwap":967},"2025-11-07",73300,{"date":1517,"open":745,"high":1389,"low":1518,"close":1389,"change":356,"percent_change":819,"volume":1024,"transactions":9,"vwap":1389},"2025-11-06",51.108,{"date":1520,"open":912,"high":720,"low":963,"close":963,"change":385,"percent_change":238,"volume":1521,"transactions":9,"vwap":963},"2025-11-05",9600,{"date":1523,"open":745,"high":854,"low":720,"close":720,"change":72,"percent_change":319,"volume":1524,"transactions":9,"vwap":720},"2025-11-04",4000,{"date":1526,"open":900,"high":900,"low":1051,"close":999,"change":1527,"percent_change":121,"volume":1528,"transactions":9,"vwap":999},"2025-11-03",-0.059,900,{"date":1530,"open":753,"high":753,"low":1531,"close":1531,"change":1532,"percent_change":875,"volume":1487,"transactions":9,"vwap":1531},"2025-10-31",51.109,0.039,{"date":1534,"open":1535,"high":907,"low":1535,"close":907,"change":145,"percent_change":487,"volume":1536,"transactions":9,"vwap":907},"2025-10-30",50.973,2800,{"date":1538,"open":772,"high":772,"low":1019,"close":1019,"change":687,"percent_change":688,"volume":1094,"transactions":9,"vwap":1019},"2025-10-29",{"date":1540,"open":861,"high":758,"low":967,"close":1389,"change":1023,"percent_change":101,"volume":1524,"transactions":9,"vwap":1389},"2025-10-28",{"date":1542,"open":1140,"high":1156,"low":1543,"close":1031,"change":832,"percent_change":850,"volume":1544,"transactions":9,"vwap":1031},"2025-10-27",51.307,3600,{"date":1546,"open":1547,"high":765,"low":854,"close":854,"change":832,"percent_change":850,"volume":917,"transactions":9,"vwap":854},"2025-10-24",51.319,{"date":1549,"open":1148,"high":781,"low":803,"close":807,"change":1550,"percent_change":530,"volume":1551,"transactions":9,"vwap":807},"2025-10-23",-0.036,9100,{"date":1553,"open":766,"high":1147,"low":766,"close":1554,"change":1555,"percent_change":660,"volume":1422,"transactions":9,"vwap":1554},"2025-10-22",51.306,0.006,{"date":1557,"open":780,"high":816,"low":803,"close":792,"change":356,"percent_change":819,"volume":1558,"transactions":9,"vwap":792},"2025-10-21",12800,{"date":1560,"open":861,"high":758,"low":861,"close":758,"change":145,"percent_change":487,"volume":433,"transactions":9,"vwap":758},"2025-10-20",{"date":1562,"open":751,"high":772,"low":751,"close":803,"change":875,"percent_change":578,"volume":1007,"transactions":9,"vwap":803},"2025-10-17",{"date":1564,"open":1005,"high":758,"low":1005,"close":967,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":967},"2025-10-16",0.115,0.23,8600,{"date":1569,"open":1051,"high":1005,"low":1051,"close":1570,"change":1571,"percent_change":843,"volume":1572,"transactions":9,"vwap":1570},"2025-10-15",51.035,-0.003,5600,{"date":1574,"open":1575,"high":907,"low":694,"close":1576,"change":1577,"percent_change":799,"volume":1173,"transactions":9,"vwap":1576},"2025-10-14",50.989,51.037998,0.063,{"date":1579,"open":1580,"high":1581,"low":696,"close":1581,"change":72,"percent_change":319,"volume":1582,"transactions":9,"vwap":1581},"2025-10-13",50.915,50.975,2000,{"date":1584,"open":712,"high":712,"low":1585,"close":1586,"change":1587,"percent_change":1261,"volume":1487,"transactions":9,"vwap":1586},"2025-10-10",50.901,50.905,0.095,{"date":1589,"open":1590,"high":1590,"low":536,"close":536,"change":775,"percent_change":660,"volume":1591,"transactions":9,"vwap":536},"2025-10-09",50.829,500,{"date":1593,"open":675,"high":675,"low":1085,"close":1085,"change":660,"percent_change":832,"volume":1594,"transactions":9,"vwap":1085},"2025-10-08",6500,{"date":1596,"open":675,"high":675,"low":1597,"close":1597,"change":901,"percent_change":551,"volume":433,"transactions":9,"vwap":1597},"2025-10-07",50.795,{"date":1599,"open":696,"high":696,"low":933,"close":933,"change":1172,"percent_change":1172,"volume":1528,"transactions":9,"vwap":933},"2025-10-06",{"date":1601,"open":1602,"high":1603,"low":1602,"close":933,"change":832,"percent_change":850,"volume":1418,"transactions":9,"vwap":933},"2025-10-03",50.73,50.748,{"date":1605,"open":517,"high":517,"low":939,"close":939,"change":843,"percent_change":145,"volume":1606,"transactions":9,"vwap":939},"2025-10-02",4500,{"date":1608,"open":1602,"high":1602,"low":1602,"close":1602,"change":850,"percent_change":875,"volume":1438,"transactions":9,"vwap":1602},"2025-10-01",{"date":1610,"open":502,"high":536,"low":502,"close":1090,"change":1611,"percent_change":202,"volume":1377,"transactions":9,"vwap":1090},"2025-09-30",0.028,{"date":1613,"open":1614,"high":934,"low":466,"close":1615,"change":1396,"percent_change":72,"volume":1377,"transactions":9,"vwap":1615},"2025-09-29",50.699,50.662,{"date":1617,"open":558,"high":558,"low":518,"close":518,"change":191,"percent_change":339,"volume":1487,"transactions":9,"vwap":518},"2025-09-26",{"date":1619,"open":1090,"high":934,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-09-25",50.675,-0.185,-0.36,1400,{"date":1625,"open":920,"high":920,"low":1070,"close":1070,"change":309,"percent_change":121,"volume":1626,"transactions":9,"vwap":1070},"2025-09-24",300,{"date":1628,"open":1629,"high":1629,"low":703,"close":703,"change":795,"percent_change":395,"volume":1330,"transactions":9,"vwap":703},"2025-09-23",51,{"date":1631,"open":702,"high":702,"low":712,"close":916,"change":190,"percent_change":191,"volume":1422,"transactions":9,"vwap":916},"2025-09-22",{"date":1633,"open":694,"high":962,"low":1634,"close":702,"change":632,"percent_change":72,"volume":1016,"transactions":9,"vwap":702},"2025-09-19",50.945,{"date":1636,"open":1637,"high":921,"low":1637,"close":713,"change":329,"percent_change":330,"volume":800,"transactions":9,"vwap":713},"2025-09-18",50.93,{"date":1639,"open":921,"high":855,"low":1570,"close":1570,"change":632,"percent_change":72,"volume":1104,"transactions":9,"vwap":1570},"2025-09-17",{"date":1641,"open":1642,"high":955,"low":685,"close":1629,"change":202,"percent_change":799,"volume":1643,"transactions":9,"vwap":1629},"2025-09-16",50.969,8200,{"date":1645,"open":1637,"high":1010,"low":1637,"close":712,"change":1081,"percent_change":838,"volume":1149,"transactions":9,"vwap":712},"2025-09-15",{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":145,"percent_change":487,"volume":1400,"transactions":9,"vwap":1649},"2025-09-12",50.849,50.835,{"date":1651,"open":1652,"high":920,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":175,"transactions":9,"vwap":1653},"2025-09-11",50.768,50.855,0.2,0.39,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1093,"volume":1438,"transactions":9,"vwap":1658},"2025-09-10",50.655,0.135,{"date":1661,"open":1662,"high":676,"low":1663,"close":477,"change":704,"percent_change":705,"volume":992,"transactions":9,"vwap":477},"2025-09-09",50.53,50.485,{"date":1665,"open":1666,"high":1662,"low":1666,"close":1667,"change":1668,"percent_change":73,"volume":175,"transactions":9,"vwap":1667},"2025-09-08",50.404,50.505,0.235,{"date":1670,"open":1671,"high":428,"low":1671,"close":428,"change":1672,"percent_change":1673,"volume":1487,"transactions":9,"vwap":428},"2025-09-05",50.227,0.265,0.53,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1081,"percent_change":838,"volume":1377,"transactions":9,"vwap":1678},"2025-09-04",49.98,50.0099983,50.0050011,{"date":1680,"open":372,"high":372,"low":372,"close":372,"change":1081,"percent_change":838,"volume":1438,"transactions":9,"vwap":372},"2025-09-03",{"date":1682,"open":1683,"high":382,"low":1684,"close":1684,"change":768,"percent_change":46,"volume":175,"transactions":9,"vwap":1684},"2025-09-02",49.84,49.795,{"date":1686,"open":372,"high":1687,"low":1688,"close":372,"change":704,"percent_change":705,"volume":1063,"transactions":9,"vwap":372},"2025-08-29",50.02,49.85,{"date":1690,"open":1691,"high":372,"low":393,"close":1692,"change":1693,"percent_change":309,"volume":1341,"transactions":9,"vwap":1692},"2025-08-28",49.878,49.885,-0.031,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1698,"percent_change":783,"volume":976,"transactions":9,"vwap":1697},"2025-08-27",49.83,49.916,0.051,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1626,"transactions":9,"vwap":1701},"2025-08-26",49.865,-0.095,-0.19,{"date":1705,"open":1706,"high":392,"low":391,"close":1707,"change":569,"percent_change":470,"volume":1623,"transactions":9,"vwap":1707},"2025-08-25",49.979,49.96,{"date":1709,"open":420,"high":1677,"low":1710,"close":1711,"change":704,"percent_change":705,"volume":959,"transactions":9,"vwap":1711},"2025-08-22",49.91,49.975,{"date":1713,"open":391,"high":1707,"low":1714,"close":1707,"change":704,"percent_change":705,"volume":1715,"transactions":9,"vwap":1707},"2025-08-21",49.874,16200,{"date":1717,"open":382,"high":1718,"low":391,"close":1719,"change":1172,"percent_change":1172,"volume":1007,"transactions":9,"vwap":1719},"2025-08-20",49.97,49.945,{"date":1721,"open":391,"high":1719,"low":391,"close":1719,"change":705,"percent_change":202,"volume":1422,"transactions":9,"vwap":1719},"2025-08-19",{"date":1723,"open":420,"high":1724,"low":1725,"close":1725,"change":843,"percent_change":145,"volume":1726,"transactions":9,"vwap":1725},"2025-08-18",50.07,49.915,1700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":569,"percent_change":470,"volume":1732,"transactions":9,"vwap":1730},"2025-08-15",49.92,49.925,49.905,19200,{"date":1734,"open":1710,"high":1718,"low":372,"close":420,"change":145,"percent_change":487,"volume":820,"transactions":9,"vwap":420},"2025-08-14",{"date":1736,"open":1737,"high":1737,"low":1707,"close":1707,"change":850,"percent_change":875,"volume":1738,"transactions":9,"vwap":1707},"2025-08-13",49.99,1500,{"date":1740,"open":391,"high":391,"low":1729,"close":1729,"change":843,"percent_change":145,"volume":433,"transactions":9,"vwap":1729},"2025-08-12",{"date":1742,"open":1743,"high":420,"low":1743,"close":391,"change":875,"percent_change":578,"volume":1582,"transactions":9,"vwap":391},"2025-08-11",49.899,{"date":1745,"open":1683,"high":1688,"low":1746,"close":1688,"change":569,"percent_change":470,"volume":1726,"transactions":9,"vwap":1688},"2025-08-08",49.82,{"date":1748,"open":1749,"high":1749,"low":1701,"close":1701,"change":704,"percent_change":705,"volume":1750,"transactions":9,"vwap":1701},"2025-08-07",49.894,600,{"date":1752,"open":1753,"high":392,"low":1754,"close":1688,"change":470,"percent_change":309,"volume":1380,"transactions":9,"vwap":1688},"2025-08-06",49.88,49.824,{"date":1756,"open":1757,"high":1757,"low":1753,"close":1753,"change":704,"percent_change":705,"volume":433,"transactions":9,"vwap":1753},"2025-08-05",49.89,{"date":1759,"open":1729,"high":1729,"low":1701,"close":1701,"change":795,"percent_change":395,"volume":433,"transactions":9,"vwap":1701},"2025-08-04",{"date":1761,"open":1729,"high":1687,"low":1683,"close":1710,"change":1762,"percent_change":1763,"volume":1380,"transactions":9,"vwap":1710},"2025-08-01",0.3,0.6,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":782,"percent_change":783,"volume":1768,"transactions":9,"vwap":1767},"2025-07-31",49.609,49.61,700,{"date":1770,"open":1771,"high":383,"low":1772,"close":1772,"change":687,"percent_change":688,"volume":872,"transactions":9,"vwap":1772},"2025-07-30",49.63,49.56,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1081,"percent_change":838,"volume":175,"transactions":9,"vwap":1776},"2025-07-29",49.659,49.625,{"date":1778,"open":1779,"high":1780,"low":315,"close":315,"change":330,"percent_change":116,"volume":1063,"transactions":9,"vwap":315},"2025-07-28",49.54,49.689,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1415,"percent_change":356,"volume":1591,"transactions":9,"vwap":1784},"2025-07-25",49.666,49.68,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1172,"percent_change":1172,"volume":1438,"transactions":9,"vwap":1787},"2025-07-24",49.635,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1787,"change":1431,"percent_change":530,"volume":1793,"transactions":9,"vwap":1787},"2025-07-23",49.65,49.77,49.58,3500,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":660,"volume":1480,"transactions":9,"vwap":1796},"2025-07-22",49.67,0.007,{"date":1799,"open":353,"high":1800,"low":1801,"close":1802,"change":1577,"percent_change":506,"volume":1067,"transactions":9,"vwap":1802},"2025-07-21",49.81,49.66,49.663,{"date":1804,"open":1805,"high":362,"low":1806,"close":1807,"change":832,"percent_change":850,"volume":1082,"transactions":9,"vwap":1807},"2025-07-18",49.62,49.582,49.6,{"date":1809,"open":1810,"high":1767,"low":1792,"close":1792,"change":395,"percent_change":376,"volume":1591,"transactions":9,"vwap":1792},"2025-07-17",49.583,{"date":1812,"open":1796,"high":1796,"low":1796,"close":1796,"change":1431,"percent_change":530,"volume":1438,"transactions":9,"vwap":1796},"2025-07-16",{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":191,"percent_change":339,"volume":433,"transactions":9,"vwap":1816},"2025-07-15",49.726,49.705,{"date":1818,"open":373,"high":1819,"low":1820,"close":1821,"change":1555,"percent_change":660,"volume":1185,"transactions":9,"vwap":1821},"2025-07-14",49.79,49.71,49.755,{"date":1823,"open":1824,"high":372,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1341,"transactions":9,"vwap":1825},"2025-07-11",49.75,49.749,-0.146,-0.29,{"date":1829,"open":1683,"high":391,"low":1683,"close":1830,"change":705,"percent_change":202,"volume":1831,"transactions":9,"vwap":1830},"2025-07-10",49.895,3000,{"date":1833,"open":1753,"high":372,"low":1701,"close":1701,"change":1081,"percent_change":838,"volume":1330,"transactions":9,"vwap":1701},"2025-07-09",{"date":1835,"open":383,"high":383,"low":1836,"close":1836,"change":1172,"percent_change":1172,"volume":1438,"transactions":9,"vwap":1836},"2025-07-08",49.76,{"date":1838,"open":1819,"high":1819,"low":1836,"close":1836,"change":842,"percent_change":843,"volume":1422,"transactions":9,"vwap":1836},"2025-07-07",{"date":1840,"open":383,"high":1757,"low":1841,"close":1841,"change":1172,"percent_change":1172,"volume":1842,"transactions":9,"vwap":1841},"2025-07-03",49.765,15800,{"date":1844,"open":1845,"high":1841,"low":1845,"close":1841,"change":145,"percent_change":487,"volume":1846,"transactions":9,"vwap":1841},"2025-07-02",49.74,26400,{"date":1848,"open":1845,"high":1800,"low":1845,"close":1849,"change":1112,"percent_change":991,"volume":1831,"transactions":9,"vwap":1849},"2025-07-01",49.785,{"date":1851,"open":1820,"high":1820,"low":1820,"close":1820,"change":929,"percent_change":506,"volume":1438,"transactions":9,"vwap":1820},"2025-06-30",{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":569,"percent_change":470,"volume":1438,"transactions":9,"vwap":1854},"2025-06-27",49.645,{"date":1856,"open":1857,"high":1801,"low":1857,"close":1801,"change":202,"percent_change":799,"volume":1831,"transactions":9,"vwap":1801},"2025-06-26",49.621,{"date":1859,"open":1805,"high":1805,"low":1807,"close":1807,"change":330,"percent_change":116,"volume":1048,"transactions":9,"vwap":1807},"2025-06-25",{"date":1861,"open":1836,"high":1836,"low":1836,"close":1836,"change":775,"percent_change":660,"volume":1438,"transactions":9,"vwap":1836},"2025-06-24",{"date":1863,"open":1821,"high":1821,"low":1821,"close":1821,"change":1415,"percent_change":356,"volume":1438,"transactions":9,"vwap":1821},"2025-06-23",{"date":1865,"open":1820,"high":1820,"low":1820,"close":1820,"change":202,"percent_change":799,"volume":1438,"transactions":9,"vwap":1820},"2025-06-20",{"date":1867,"open":1790,"high":1790,"low":1790,"close":1790,"change":470,"percent_change":309,"volume":1438,"transactions":9,"vwap":1790},"2025-06-18",{"date":1869,"open":1801,"high":1784,"low":1801,"close":1784,"change":875,"percent_change":578,"volume":175,"transactions":9,"vwap":1784},"2025-06-17",{"date":1871,"open":1807,"high":1807,"low":1807,"close":1807,"change":660,"percent_change":832,"volume":1438,"transactions":9,"vwap":1807},"2025-06-16",{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":687,"percent_change":688,"volume":1438,"transactions":9,"vwap":1874},"2025-06-13",49.59,{"date":1876,"open":1796,"high":1796,"low":1877,"close":1877,"change":783,"percent_change":1654,"volume":1438,"transactions":9,"vwap":1877},"2025-06-12",49.655,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":929,"percent_change":506,"volume":1487,"transactions":9,"vwap":1881},"2025-06-11",49.511,49.555,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":775,"percent_change":660,"volume":1438,"transactions":9,"vwap":1884},"2025-06-10",49.49,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1274,"percent_change":540,"volume":1438,"transactions":9,"vwap":1887},"2025-06-09",49.485,{"date":1889,"open":337,"high":337,"low":337,"close":337,"change":238,"percent_change":38,"volume":1438,"transactions":9,"vwap":337},"2025-06-06",{"date":1891,"open":345,"high":345,"low":345,"close":345,"change":1172,"percent_change":1172,"volume":1438,"transactions":9,"vwap":345},"2025-06-05",{"date":1893,"open":1894,"high":1779,"low":1894,"close":345,"change":875,"percent_change":578,"volume":1895,"transactions":9,"vwap":345},"2025-06-04",49.5,9000,{"date":1897,"open":1898,"high":305,"low":306,"close":294,"change":1899,"percent_change":782,"volume":1900,"transactions":9,"vwap":294},"2025-06-03",49.41,0.024,25600,{"date":1902,"open":337,"high":1898,"low":304,"close":1903,"change":1904,"percent_change":309,"volume":1512,"transactions":9,"vwap":1903},"2025-06-02",49.406,-0.029,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":385,"percent_change":238,"volume":1438,"transactions":9,"vwap":1907},"2025-05-30",49.435,{"date":1909,"open":294,"high":1790,"low":294,"close":1884,"change":72,"percent_change":319,"volume":1040,"transactions":9,"vwap":1884},"2025-05-29",{"date":1911,"open":1912,"high":294,"low":1912,"close":1912,"change":470,"percent_change":309,"volume":1913,"transactions":9,"vwap":1912},"2025-05-28",49.42,1100,{"date":1915,"open":1916,"high":317,"low":294,"close":317,"change":1431,"percent_change":530,"volume":1913,"transactions":9,"vwap":317},"2025-05-27",49.431,{"date":1918,"open":1919,"high":1919,"low":1887,"close":1887,"change":1112,"percent_change":991,"volume":1472,"transactions":9,"vwap":1887},"2025-05-23",49.499,{"date":1921,"open":1922,"high":315,"low":1922,"close":1898,"change":782,"percent_change":783,"volume":1449,"transactions":9,"vwap":1898},"2025-05-22",49.375,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":809,"percent_change":150,"volume":433,"transactions":9,"vwap":1925},"2025-05-21",49.36,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":309,"percent_change":121,"volume":1438,"transactions":9,"vwap":1928},"2025-05-20",49.535,{"date":1930,"open":294,"high":1807,"low":294,"close":1931,"change":775,"percent_change":660,"volume":1932,"transactions":9,"vwap":1931},"2025-05-19",49.595,3400,{"date":1934,"open":1874,"high":1874,"low":1874,"close":1874,"change":775,"percent_change":660,"volume":1438,"transactions":9,"vwap":1874},"2025-05-16",{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1438,"transactions":9,"vwap":1937},"2025-05-15",49.585,0.155,0.31,{"date":1941,"open":294,"high":317,"low":1912,"close":294,"change":395,"percent_change":376,"volume":1942,"transactions":9,"vwap":294},"2025-05-14",1600,{"date":1944,"open":1884,"high":315,"low":1884,"close":315,"change":1274,"percent_change":540,"volume":1626,"transactions":9,"vwap":315},"2025-05-13",{"date":1946,"open":317,"high":317,"low":1907,"close":1907,"change":487,"percent_change":329,"volume":1626,"transactions":9,"vwap":1907},"2025-05-12",{"date":1948,"open":1949,"high":1884,"low":1949,"close":318,"change":867,"percent_change":356,"volume":1950,"transactions":9,"vwap":318},"2025-05-09",49.474,800,{"date":1952,"open":1953,"high":1884,"low":1954,"close":1954,"change":1955,"percent_change":330,"volume":1950,"transactions":9,"vwap":1954},"2025-05-08",49.46,49.429,-0.081,{"date":1957,"open":345,"high":345,"low":345,"close":345,"change":901,"percent_change":551,"volume":1438,"transactions":9,"vwap":345},"2025-05-07",{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":783,"percent_change":1654,"volume":1438,"transactions":9,"vwap":1960},"2025-05-06",49.455,{"date":1962,"open":284,"high":284,"low":1963,"close":1963,"change":795,"percent_change":395,"volume":1964,"transactions":9,"vwap":1963},"2025-05-05",49.355,25300,{"date":1966,"open":1912,"high":1884,"low":304,"close":337,"change":687,"percent_change":688,"volume":175,"transactions":9,"vwap":337},"2025-05-02",{"date":1968,"open":1969,"high":347,"low":1969,"close":347,"change":569,"percent_change":470,"volume":1591,"transactions":9,"vwap":347},"2025-05-01",49.44,{"date":1971,"open":295,"high":295,"low":295,"close":295,"change":356,"percent_change":819,"volume":1438,"transactions":9,"vwap":295},"2025-04-30",{"date":1973,"open":304,"high":304,"low":304,"close":304,"change":875,"percent_change":578,"volume":175,"transactions":9,"vwap":304},"2025-04-29",{"date":1975,"open":1976,"high":306,"low":1976,"close":306,"change":1112,"percent_change":991,"volume":1591,"transactions":9,"vwap":306},"2025-04-28",49.26,{"date":180,"open":1978,"high":1978,"low":1978,"close":1978,"change":1172,"percent_change":1172,"volume":1438,"transactions":9,"vwap":1978},49.235]