[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAXI":3,"homepage-market-summary":29,"stock-historical-TAXI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TAXI","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},"Northern Trust Intermediate Tax-Exempt Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7153,1.333212,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},49.1,49.14,49.22,49.29,-0.19,-0.39,109389,52.18,48.76,26043.26970238247,9.9,286,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},22908,6551815.695298,-2.03,"2025-08-19",[180,183,191,200,211,220,230,239,249,259,269,279,290,300,309,317,326,333,343,352,360,370,379,388,397,406,414,422,431,439,447,455,462,469,476,485,489,498,506,511,519,523,529,536,541,548,555,564,573,580,584,588,595,602,612,620,627,633,641,647,655,664,673,677,681,688,695,702,707,713,719,724,729,733,737,741,745,750,755,761,765,770,773,777,780,785,787,791,796,799,802,805,808,812,820,825,832,838,842,847,851,854,857,860,864,867,870,873,876,880,884,889,893,896,900,905,908,912,915,918,922,924,927,930,933,936,940,943,948,954,959,963,966,970,975,980,984,988,993,998,1002,1006,1012,1015,1021,1028,1032,1037,1043,1048,1053,1057,1061,1068,1073,1079,1086,1093,1099,1106,1113,1117,1121,1126,1132,1138,1142,1147,1151,1157,1163,1168,1173,1178,1184,1189,1193,1198,1202,1204,1206,1212,1216,1220,1224,1230,1232,1235,1238,1241,1246,1250,1254,1259,1262,1265,1267,1270,1272,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1303,1306,1309,1313,1316,1322,1325,1328,1331,1334,1336,1340,1345,1351,1354,1357,1359,1362,1366,1370,1373,1377,1380,1383,1386,1389,1391,1394,1396,1398,1401,1403,1405,1407,1410,1412,1416,1418,1420,1422,1424,1427,1429,1431,1433,1436,1439,1444,1446,1450,1454,1457,1460,1462,1464,1468,1471,1473,1475,1478,1480,1483,1485,1488,1493,1497,1500,1503,1506,1509,1512,1514,1516,1519,1523,1525,1528],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},86,49.1705,{"date":184,"open":19,"high":185,"low":19,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",49.33,0.005,0.01,168623.0197,165,49.2895,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":186,"percent_change":187,"volume":197,"transactions":198,"vwap":199},"2026-10-05",49.34,49.36,49.25,49.285,156224.0197,76,49.2945,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",49.56,49.6,49.26,49.28,-0.0157,-0.03,89125.0197,66,49.493,{"date":212,"open":204,"high":213,"low":195,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",49.4,49.2957,0.1297,0.26,280208.0197,93,49.3248,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",49.04,49.19,49.166,0.3206,0.66,178725.0197,62,49.1381,{"date":231,"open":232,"high":233,"low":25,"close":234,"change":235,"percent_change":21,"volume":236,"transactions":237,"vwap":238},"2026-09-29",48.89,48.92,48.8454,-0.0918,172707.0197,102,48.8594,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",49.01,48.9,48.9372,-0.1678,-0.34,39149.0197,48,48.9994,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",49.145,49.17,49.105,-0.1618,-0.33,29724.0197,84,49.1288,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",49.46,49.09,49.2668,-0.2038,-0.41,142787.0197,92,49.3101,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",49.72,49.43,49.4706,-0.2168,-0.44,45069.0197,29,49.4549,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",49.77,49.78,49.5,49.6874,-0.0726,-0.15,234928.0197,108,49.7354,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":209,"vwap":299},"2026-09-21",49.84,49.8405,49.68,49.76,-0.0469,-0.09,35402.0297,49.7941,{"date":301,"open":302,"high":302,"low":281,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",49.81,49.8069,-0.0481,-0.1,22868.216592,55,49.7953,{"date":310,"open":311,"high":311,"low":294,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":228,"vwap":316},"2026-09-17",49.91,49.855,0.06,0.12,44594.0197,49.8567,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":207,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",49.835,49.9,49.795,-0.06,46866.0197,36,49.8233,{"date":327,"open":282,"high":328,"low":282,"close":329,"change":144,"percent_change":330,"volume":331,"transactions":332,"vwap":292},"2026-09-15",49.87,49.825,-0.04,39423.0197,26,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":305,"volume":340,"transactions":341,"vwap":342},"2026-09-14",49.89,49.94,49.82,49.845,-0.05,200226.0197,58,49.8555,{"date":344,"open":335,"high":345,"low":328,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",49.92,49.895,0.0468,0.09,1577.0197,33,49.8848,{"date":353,"open":328,"high":328,"low":292,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",49.8482,-0.2368,-0.47,725.0197,19,49.8663,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",50.27,50.06,50.085,-0.135,-0.27,29776.0197,27,50.2304,{"date":371,"open":372,"high":362,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":324,"vwap":378},"2026-09-08",50.24,50.2,50.22,0.025,0.05,40245.0197,50.213,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":358,"vwap":387},"2026-09-04",50.25,50.19,50.195,-0.0371,-0.07,871.0197,50.2113,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",50.35,50.2321,-0.0629,-0.13,9628.0197,21,50.3368,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":339,"volume":403,"transactions":404,"vwap":405},"2026-09-02",50.31,50.26,50.295,-0.025,19202.9863,60,50.2863,{"date":407,"open":399,"high":408,"low":399,"close":409,"change":410,"percent_change":105,"volume":411,"transactions":412,"vwap":413},"2026-09-01",50.33,50.32,-0.2452,94002.0197,25,50.3199,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":416},"2026-08-31",50.56,50.5652,-0.0798,-0.16,7098.0198,39,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":402,"percent_change":339,"volume":428,"transactions":429,"vwap":430},"2026-08-28",50.67,50.69,50.64,50.645,30145.0197,23,50.6618,{"date":432,"open":433,"high":433,"low":434,"close":424,"change":435,"percent_change":-6,"volume":436,"transactions":437,"vwap":438},"2026-08-27",50.725,50.61,-0.0007,25644.0197,113,50.6989,{"date":440,"open":424,"high":425,"low":441,"close":442,"change":443,"percent_change":322,"volume":444,"transactions":445,"vwap":446},"2026-08-26",50.65,50.6707,-0.0293,47207.0197,83,50.6862,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":71,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",50.68,50.7,0.14,13148.0197,24,50.681,{"date":456,"open":424,"high":424,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":395,"vwap":461},"2026-08-24",50.63,-0.005,-0.01,432.0197,50.6683,{"date":463,"open":426,"high":426,"low":457,"close":464,"change":465,"percent_change":207,"volume":466,"transactions":467,"vwap":468},"2026-08-21",50.635,-0.015,9987.0197,17,50.6318,{"date":470,"open":449,"high":471,"low":426,"close":441,"change":472,"percent_change":305,"volume":473,"transactions":474,"vwap":475},"2026-08-20",50.75,-0.049,58944.9606,94,50.6857,{"date":477,"open":478,"high":478,"low":426,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",50.74,50.699,0.049,0.1,19381.7552,46,50.7315,{"date":486,"open":434,"high":441,"low":434,"close":441,"change":322,"percent_change":120,"volume":487,"transactions":395,"vwap":488},"2026-08-18",2755,50.6173,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":419,"volume":495,"transactions":496,"vwap":497},"2026-08-17",50.76,50.66,50.71,-0.08,18293,38,50.7384,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":330,"percent_change":494,"volume":503,"transactions":504,"vwap":505},"2026-08-14",50.77,50.83,50.79,8768,20,50.8193,{"date":507,"open":501,"high":508,"low":501,"close":501,"change":313,"percent_change":314,"volume":509,"transactions":429,"vwap":510},"2026-08-13",50.87,7014,50.8672,{"date":512,"open":513,"high":513,"low":450,"close":500,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",50.82,0.02,0.04,15662,30,50.7917,{"date":520,"open":478,"high":502,"low":493,"close":471,"change":186,"percent_change":187,"volume":521,"transactions":412,"vwap":522},"2026-08-11",9745,50.7565,{"date":524,"open":471,"high":471,"low":525,"close":526,"change":144,"percent_change":330,"volume":527,"transactions":467,"vwap":528},"2026-08-10",50.72,50.745,60683,50.7499,{"date":530,"open":478,"high":531,"low":478,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":467,"vwap":535},"2026-08-07",50.765,0.095,0.19,1594,50.7437,{"date":537,"open":424,"high":538,"low":492,"close":424,"change":459,"percent_change":144,"volume":539,"transactions":504,"vwap":540},"2026-08-06",50.6851,9110,50.6695,{"date":542,"open":457,"high":449,"low":543,"close":449,"change":544,"percent_change":545,"volume":546,"transactions":350,"vwap":547},"2026-08-05",50.57,0.065,0.13,17797,50.643,{"date":549,"open":543,"high":550,"low":543,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":467,"vwap":554},"2026-08-04",50.615,0.105,0.21,22341,50.5895,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":324,"vwap":563},"2026-08-03",50.595,50.5,50.51,-0.1141,-0.23,102130.901118,50.5345,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":305,"volume":570,"transactions":571,"vwap":572},"2026-07-31",50.6009,50.6241,50.52,-0.0509,4223,16,50.5952,{"date":574,"open":457,"high":575,"low":457,"close":575,"change":576,"percent_change":297,"volume":577,"transactions":578,"vwap":579},"2026-07-30",50.675,-0.045,1012,13,50.6305,{"date":581,"open":525,"high":525,"low":525,"close":525,"change":207,"percent_change":322,"volume":504,"transactions":582,"vwap":583},"2026-07-29",12,50.7369,{"date":585,"open":471,"high":471,"low":471,"close":471,"change":514,"percent_change":515,"volume":483,"transactions":586,"vwap":587},"2026-07-28",9,50.7514,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":314,"percent_change":592,"volume":593,"transactions":582,"vwap":594},"2026-07-27",50.7301,50.73,0.24,230,50.7296,{"date":596,"open":597,"high":492,"low":598,"close":434,"change":599,"percent_change":314,"volume":600,"transactions":358,"vwap":601},"2026-07-24",50.62,50.6,0.0607,22831.3917,50.6149,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":350,"vwap":611},"2026-07-23",50.55,50.575,48.83,50.5493,-0.2807,-0.55,23996.059,50.5437,{"date":613,"open":614,"high":614,"low":513,"close":501,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-22",50.84,-0.1026,-0.2,7777,15,50.8385,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":393,"volume":625,"transactions":618,"vwap":626},"2026-07-21",50.93,50.9326,-0.0674,1857,50.9284,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":207,"percent_change":322,"volume":631,"transactions":358,"vwap":632},"2026-07-20",51.0342,51,292.019,51.0292,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":385,"volume":638,"transactions":639,"vwap":640},"2026-07-17",51.07,51.03,-0.035,13434,14,51.0694,{"date":642,"open":636,"high":643,"low":591,"close":643,"change":339,"percent_change":305,"volume":644,"transactions":645,"vwap":646},"2026-07-16",51.065,46322,47,51.0459,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":207,"percent_change":322,"volume":652,"transactions":653,"vwap":654},"2026-07-15",51.17,50.91,51.115,11379,28,51.1316,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":429,"vwap":663},"2026-07-14",51.15,51.204,51.145,0.015,0.03,2261.804688,51.1643,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":277,"vwap":672},"2026-07-13",51.16,50.96,51.13,-0.055,-0.11,7150,51.1373,{"date":674,"open":649,"high":675,"low":649,"close":675,"change":375,"percent_change":376,"volume":676,"transactions":9,"vwap":675},"2026-07-10",51.185,3900,{"date":678,"open":679,"high":679,"low":666,"close":666,"change":458,"percent_change":459,"volume":680,"transactions":9,"vwap":666},"2026-07-09",51.19,3100,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":297,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-08",51.18,51.099998,51.165,-0.18,9300,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":385,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-07",51.29,51.24,51.255,-0.14,6200,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":71,"volume":701,"transactions":9,"vwap":699},"2026-07-06",51.3,51.33,51.325,0.035,33700,{"date":703,"open":704,"high":690,"low":705,"close":690,"change":375,"percent_change":376,"volume":706,"transactions":9,"vwap":690},"2026-07-02",51.28,51.27,16300,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":120,"percent_change":561,"volume":712,"transactions":9,"vwap":710},"2026-07-01",51.22,51.265,51.14,62300,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":402,"percent_change":339,"volume":718,"transactions":9,"vwap":717},"2026-06-30",51.4,51.37,51.385,64200,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":376,"percent_change":481,"volume":723,"transactions":9,"vwap":722},"2026-06-29",51.38,51.41,50900,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":514,"percent_change":515,"volume":728,"transactions":9,"vwap":727},"2026-06-26",51.34,51.36,6500,{"date":730,"open":726,"high":726,"low":726,"close":726,"change":731,"percent_change":731,"volume":732,"transactions":9,"vwap":726},"2026-06-25",0,100,{"date":734,"open":698,"high":726,"low":704,"close":726,"change":735,"percent_change":736,"volume":173,"transactions":9,"vwap":726},"2026-06-24",0.075,0.15,{"date":738,"open":690,"high":739,"low":740,"close":710,"change":330,"percent_change":494,"volume":728,"transactions":9,"vwap":710},"2026-06-23",51.31,51.21,{"date":742,"open":739,"high":739,"low":705,"close":743,"change":144,"percent_change":330,"volume":744,"transactions":9,"vwap":743},"2026-06-22",51.305,62000,{"date":746,"open":726,"high":726,"low":747,"close":699,"change":545,"percent_change":748,"volume":749,"transactions":9,"vwap":699},"2026-06-18",51.32,0.25,19400,{"date":751,"open":752,"high":705,"low":753,"close":753,"change":385,"percent_change":693,"volume":754,"transactions":9,"vwap":753},"2026-06-17",51.26,51.195,41700,{"date":756,"open":691,"high":704,"low":757,"close":710,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":710},"2026-06-16",51.23,0.055,0.11,24500,{"date":762,"open":757,"high":757,"low":763,"close":740,"change":480,"percent_change":481,"volume":764,"transactions":9,"vwap":740},"2026-06-15",51.11,47200,{"date":766,"open":668,"high":767,"low":768,"close":767,"change":472,"percent_change":305,"volume":769,"transactions":9,"vwap":767},"2026-06-12",51.161,51.12,400,{"date":771,"open":683,"high":740,"low":649,"close":740,"change":186,"percent_change":187,"volume":772,"transactions":9,"vwap":740},"2026-06-11",9100,{"date":774,"open":705,"high":705,"low":775,"close":775,"change":322,"percent_change":120,"volume":776,"transactions":9,"vwap":775},"2026-06-10",51.205,1700,{"date":778,"open":690,"high":690,"low":649,"close":710,"change":661,"percent_change":313,"volume":779,"transactions":9,"vwap":710},"2026-06-09",20700,{"date":781,"open":740,"high":782,"low":783,"close":782,"change":186,"percent_change":187,"volume":784,"transactions":9,"vwap":782},"2026-06-08",51.235,51.2,13800,{"date":786,"open":683,"high":757,"low":683,"close":757,"change":576,"percent_change":297,"volume":769,"transactions":9,"vwap":757},"2026-06-05",{"date":788,"open":705,"high":704,"low":783,"close":789,"change":661,"percent_change":313,"volume":790,"transactions":9,"vwap":789},"2026-06-04",51.275,23800,{"date":792,"open":740,"high":793,"low":668,"close":794,"change":465,"percent_change":207,"volume":795,"transactions":9,"vwap":794},"2026-06-03",51.25,51.245,7300,{"date":797,"open":793,"high":752,"low":691,"close":752,"change":735,"percent_change":736,"volume":798,"transactions":9,"vwap":752},"2026-06-02",1600,{"date":800,"open":684,"high":753,"low":684,"close":675,"change":670,"percent_change":45,"volume":801,"transactions":9,"vwap":675},"2026-06-01",8200,{"date":803,"open":793,"high":804,"low":793,"close":804,"change":735,"percent_change":736,"volume":754,"transactions":9,"vwap":804},"2026-05-29",51.295,{"date":806,"open":679,"high":709,"low":679,"close":709,"change":71,"percent_change":451,"volume":807,"transactions":9,"vwap":709},"2026-05-28",9700,{"date":809,"open":684,"high":657,"low":810,"close":657,"change":758,"percent_change":759,"volume":811,"transactions":9,"vwap":657},"2026-05-27",51.080002,14800,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":815},"2026-05-26",51.049999,51.095001,50.88,0.161,0.32,53600,{"date":821,"open":822,"high":822,"low":622,"close":823,"change":514,"percent_change":515,"volume":824,"transactions":9,"vwap":823},"2026-05-22",50.95,50.934,200,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":144,"volume":831,"transactions":9,"vwap":829},"2026-05-21",50.85,50.94,50.914,-0.011,12900,{"date":833,"open":622,"high":622,"low":650,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-20",50.925,0.08,0.16,6800,{"date":839,"open":816,"high":816,"low":491,"close":840,"change":120,"percent_change":156,"volume":841,"transactions":9,"vwap":840},"2026-05-19",50.845,5700,{"date":843,"open":828,"high":844,"low":622,"close":845,"change":700,"percent_change":71,"volume":846,"transactions":9,"vwap":845},"2026-05-18",51.02,50.965,12100,{"date":848,"open":816,"high":622,"low":816,"close":622,"change":849,"percent_change":115,"volume":850,"transactions":9,"vwap":622},"2026-05-15",-0.165,500,{"date":852,"open":763,"high":659,"low":815,"close":815,"change":402,"percent_change":339,"volume":853,"transactions":9,"vwap":815},"2026-05-14",8700,{"date":855,"open":768,"high":768,"low":684,"close":768,"change":330,"percent_change":494,"volume":856,"transactions":9,"vwap":768},"2026-05-13",6100,{"date":858,"open":711,"high":666,"low":668,"close":666,"change":669,"percent_change":670,"volume":859,"transactions":9,"vwap":666},"2026-05-12",21200,{"date":861,"open":709,"high":691,"low":862,"close":862,"change":731,"percent_change":731,"volume":863,"transactions":9,"vwap":862},"2026-05-11",51.215,34400,{"date":865,"open":709,"high":757,"low":783,"close":862,"change":375,"percent_change":376,"volume":866,"transactions":9,"vwap":862},"2026-05-08",7000,{"date":868,"open":783,"high":740,"low":683,"close":679,"change":459,"percent_change":144,"volume":869,"transactions":9,"vwap":679},"2026-05-07",10000,{"date":871,"open":679,"high":691,"low":679,"close":783,"change":71,"percent_change":451,"volume":872,"transactions":9,"vwap":783},"2026-05-06",51600,{"date":874,"open":668,"high":711,"low":684,"close":668,"change":731,"percent_change":731,"volume":875,"transactions":9,"vwap":668},"2026-05-05",18900,{"date":877,"open":668,"high":668,"low":878,"close":668,"change":187,"percent_change":514,"volume":879,"transactions":9,"vwap":668},"2026-05-04",51.060001,4800,{"date":881,"open":666,"high":666,"low":763,"close":768,"change":882,"percent_change":45,"volume":883,"transactions":9,"vwap":768},"2026-05-01",-0.109,8600,{"date":885,"open":793,"high":793,"low":886,"close":886,"change":887,"percent_change":-6,"volume":888,"transactions":9,"vwap":886},"2026-04-30",51.229,-0.001,105400,{"date":890,"open":757,"high":793,"low":757,"close":757,"change":891,"percent_change":286,"volume":892,"transactions":9,"vwap":757},"2026-04-29",-0.075,29800,{"date":894,"open":704,"high":743,"low":704,"close":743,"change":576,"percent_change":297,"volume":895,"transactions":9,"vwap":743},"2026-04-28",21600,{"date":897,"open":716,"high":716,"low":898,"close":898,"change":402,"percent_change":339,"volume":899,"transactions":9,"vwap":898},"2026-04-27",51.35,3600,{"date":901,"open":698,"high":902,"low":698,"close":902,"change":903,"percent_change":348,"volume":904,"transactions":9,"vwap":902},"2026-04-24",51.375,0.045,22900,{"date":906,"open":697,"high":698,"low":697,"close":698,"change":458,"percent_change":459,"volume":907,"transactions":9,"vwap":698},"2026-04-23",1200,{"date":909,"open":898,"high":898,"low":747,"close":910,"change":660,"percent_change":661,"volume":911,"transactions":9,"vwap":910},"2026-04-22",51.335,8900,{"date":913,"open":698,"high":698,"low":739,"close":747,"change":207,"percent_change":322,"volume":914,"transactions":9,"vwap":747},"2026-04-21",7900,{"date":916,"open":716,"high":716,"low":698,"close":898,"change":144,"percent_change":330,"volume":917,"transactions":9,"vwap":898},"2026-04-20",900,{"date":919,"open":726,"high":716,"low":726,"close":716,"change":920,"percent_change":921,"volume":779,"transactions":9,"vwap":716},"2026-04-17",0.115,0.22,{"date":923,"open":757,"high":692,"low":757,"close":692,"change":515,"percent_change":835,"volume":680,"transactions":9,"vwap":692},"2026-04-16",{"date":925,"open":691,"high":691,"low":711,"close":862,"change":576,"percent_change":297,"volume":926,"transactions":9,"vwap":862},"2026-04-15",10700,{"date":928,"open":709,"high":752,"low":709,"close":752,"change":322,"percent_change":120,"volume":929,"transactions":9,"vwap":752},"2026-04-14",37200,{"date":931,"open":752,"high":747,"low":752,"close":747,"change":758,"percent_change":759,"volume":932,"transactions":9,"vwap":747},"2026-04-13",10800,{"date":934,"open":697,"high":697,"low":710,"close":710,"change":144,"percent_change":330,"volume":935,"transactions":9,"vwap":710},"2026-04-10",1400,{"date":937,"open":709,"high":938,"low":740,"close":938,"change":835,"percent_change":836,"volume":939,"transactions":9,"vwap":938},"2026-04-09",51.285,10500,{"date":941,"open":704,"high":704,"low":649,"close":775,"change":545,"percent_change":748,"volume":942,"transactions":9,"vwap":775},"2026-04-08",7500,{"date":944,"open":810,"high":945,"low":814,"close":946,"change":661,"percent_change":313,"volume":947,"transactions":9,"vwap":946},"2026-04-07",51.09,51.075001,7600,{"date":949,"open":878,"high":878,"low":950,"close":951,"change":952,"percent_change":144,"volume":953,"transactions":9,"vwap":951},"2026-04-06",51.040001,51.044998,-0.008,7400,{"date":955,"open":956,"high":810,"low":956,"close":957,"change":958,"percent_change":759,"volume":754,"transactions":9,"vwap":957},"2026-04-02",51.0099983,51.053001,0.058,{"date":960,"open":630,"high":630,"low":822,"close":961,"change":661,"percent_change":313,"volume":962,"transactions":9,"vwap":961},"2026-04-01",50.995,8300,{"date":964,"open":667,"high":956,"low":650,"close":845,"change":835,"percent_change":836,"volume":965,"transactions":9,"vwap":845},"2026-03-31",19600,{"date":967,"open":622,"high":622,"low":827,"close":968,"change":514,"percent_change":515,"volume":969,"transactions":9,"vwap":968},"2026-03-30",50.885,11400,{"date":971,"open":972,"high":508,"low":972,"close":973,"change":459,"percent_change":144,"volume":974,"transactions":9,"vwap":973},"2026-03-27",50.78,50.865,8000,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":339,"percent_change":305,"volume":979,"transactions":9,"vwap":978},"2026-03-26",50.9,50.875,300,{"date":981,"open":622,"high":622,"low":816,"close":834,"change":348,"percent_change":982,"volume":983,"transactions":9,"vwap":834},"2026-03-25",0.18,12400,{"date":985,"open":814,"high":814,"low":513,"close":986,"change":987,"percent_change":356,"volume":754,"transactions":9,"vwap":986},"2026-03-24",50.835,-0.242,{"date":989,"open":684,"high":711,"low":814,"close":990,"change":991,"percent_change":835,"volume":992,"transactions":9,"vwap":990},"2026-03-23",51.077,0.042,82400,{"date":994,"open":691,"high":691,"low":995,"close":995,"change":366,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-20",51.035,-0.53,22100,{"date":999,"open":726,"high":24,"low":740,"close":743,"change":1000,"percent_change":393,"volume":1001,"transactions":9,"vwap":743},"2026-03-19",-0.065,17500,{"date":1003,"open":722,"high":1004,"low":747,"close":716,"change":891,"percent_change":286,"volume":1005,"transactions":9,"vwap":716},"2026-03-18",51.44,58800,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":515,"percent_change":835,"volume":1011,"transactions":9,"vwap":1010},"2026-03-17",51.5,51.422,51.445,32200,{"date":1013,"open":715,"high":1014,"low":716,"close":1014,"change":402,"percent_change":339,"volume":846,"transactions":9,"vwap":1014},"2026-03-16",51.405,{"date":1016,"open":727,"high":1017,"low":727,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-13",51.43,0.101,0.2,340400,{"date":1022,"open":1023,"high":1023,"low":739,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-12",51.47,51.329,-0.151,-0.29,55800,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":156,"volume":732,"transactions":9,"vwap":1030},"2026-03-11",51.48,-0.125,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":330,"percent_change":494,"volume":795,"transactions":9,"vwap":1036},"2026-03-10",51.62,51.584,51.605,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":660,"percent_change":661,"volume":1042,"transactions":9,"vwap":1040},"2026-03-09",51.595,51.645,51.59,62900,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":207,"percent_change":322,"volume":1047,"transactions":9,"vwap":1046},"2026-03-06",51.6,51.63,1300,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":465,"percent_change":207,"volume":1052,"transactions":9,"vwap":1051},"2026-03-05",51.61,51.66,5100,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":731,"percent_change":731,"volume":907,"transactions":9,"vwap":1056},"2026-03-04",51.65,51.675,{"date":1058,"open":1059,"high":1059,"low":1055,"close":1056,"change":1060,"percent_change":265,"volume":853,"transactions":9,"vwap":1056},"2026-03-03",51.725,-0.215,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":45,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-02",51.91,51.87,51.89,-0.4,46500,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1070,"change":700,"percent_change":71,"volume":1072,"transactions":9,"vwap":1070},"2026-02-27",52.099998,52.07,26000,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":660,"percent_change":661,"volume":1078,"transactions":9,"vwap":1077},"2026-02-26",52.09,52.051998,52.064999,26100,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":187,"volume":1085,"transactions":9,"vwap":1083},"2026-02-25",52.060001,52.034,52.049999,0.006,29200,{"date":1087,"open":1088,"high":1081,"low":1089,"close":1090,"change":1091,"percent_change":515,"volume":1092,"transactions":9,"vwap":1090},"2026-02-24",52.02,51.98,52.043999,0.019,35300,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":514,"percent_change":515,"volume":1098,"transactions":9,"vwap":1097},"2026-02-23",52.029999,51.96,52.025002,4500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":661,"volume":1105,"transactions":9,"vwap":1102},"2026-02-20",51.99,52.0050011,51.984,0.016,2000,{"date":1107,"open":1089,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":187,"volume":1112,"transactions":9,"vwap":1110},"2026-02-19",51.995,51.9,51.989,0.004,23200,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":459,"percent_change":144,"volume":904,"transactions":9,"vwap":1116},"2026-02-18",51.95,51.985,{"date":1118,"open":1115,"high":1108,"low":1115,"close":1108,"change":1119,"percent_change":481,"volume":1120,"transactions":9,"vwap":1108},"2026-02-17",0.051,13500,{"date":1122,"open":1123,"high":1089,"low":1063,"close":1124,"change":186,"percent_change":187,"volume":1125,"transactions":9,"vwap":1124},"2026-02-13",51.97,51.944,8100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":735,"percent_change":451,"volume":1131,"transactions":9,"vwap":1129},"2026-02-12",51.88,51.939,51.86,31500,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":661,"volume":1137,"transactions":9,"vwap":1135},"2026-02-11",51.83,51.864,0.014,1100,{"date":1139,"open":1130,"high":1128,"low":1134,"close":1140,"change":187,"percent_change":514,"volume":1141,"transactions":9,"vwap":1140},"2026-02-10",51.85,2700,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":515,"percent_change":835,"volume":1146,"transactions":9,"vwap":1145},"2026-02-09",51.8,51.84,6300,{"date":1148,"open":1149,"high":1144,"low":1149,"close":1144,"change":514,"percent_change":515,"volume":1150,"transactions":9,"vwap":1144},"2026-02-06",51.76,2600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":376,"percent_change":481,"volume":1156,"transactions":9,"vwap":1154},"2026-02-05",51.77,51.78,51.7,5300,{"date":1158,"open":1159,"high":1160,"low":1055,"close":1160,"change":1161,"percent_change":71,"volume":1162,"transactions":9,"vwap":1160},"2026-02-04",51.69,51.73,0.036,3000,{"date":1164,"open":1051,"high":1155,"low":1051,"close":1165,"change":1166,"percent_change":71,"volume":1167,"transactions":9,"vwap":1165},"2026-02-03",51.694,0.034,26900,{"date":1169,"open":1051,"high":1051,"low":1055,"close":1051,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1051},"2026-02-02",-0.144,-0.28,1900,{"date":1174,"open":1175,"high":1176,"low":1154,"close":1176,"change":1177,"percent_change":314,"volume":173,"transactions":9,"vwap":1176},"2026-01-30",51.79,51.804,0.064,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":731,"percent_change":731,"volume":1183,"transactions":9,"vwap":1181},"2026-01-29",51.72,51.74,51.67,9000,{"date":1185,"open":1186,"high":1181,"low":1187,"close":1181,"change":661,"percent_change":313,"volume":1188,"transactions":9,"vwap":1181},"2026-01-28",51.71,51.68,14400,{"date":1190,"open":1159,"high":1186,"low":1187,"close":1186,"change":1191,"percent_change":759,"volume":1192,"transactions":9,"vwap":1186},"2026-01-27",0.056,3200,{"date":1194,"open":1159,"high":1159,"low":1195,"close":1196,"change":144,"percent_change":330,"volume":1197,"transactions":9,"vwap":1196},"2026-01-26",51.57,51.654,19700,{"date":1199,"open":1051,"high":1200,"low":1055,"close":1200,"change":1201,"percent_change":376,"volume":1112,"transactions":9,"vwap":1200},"2026-01-23",51.674,0.024,{"date":1203,"open":1034,"high":1055,"low":1034,"close":1055,"change":731,"percent_change":731,"volume":850,"transactions":9,"vwap":1055},"2026-01-22",{"date":1205,"open":1045,"high":1055,"low":1041,"close":1055,"change":376,"percent_change":481,"volume":1162,"transactions":9,"vwap":1055},"2026-01-21",{"date":1207,"open":1208,"high":1208,"low":1209,"close":1045,"change":297,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1045},"2026-01-20",51.625,51.58,-0.17,6400,{"date":1213,"open":1155,"high":1155,"low":1034,"close":1159,"change":1214,"percent_change":514,"volume":1215,"transactions":9,"vwap":1159},"2026-01-16",0.011,15100,{"date":1217,"open":1159,"high":1159,"low":1045,"close":1218,"change":660,"percent_change":661,"volume":1219,"transactions":9,"vwap":1218},"2026-01-15",51.679,13300,{"date":1221,"open":1051,"high":1222,"low":1055,"close":1222,"change":313,"percent_change":314,"volume":1223,"transactions":9,"vwap":1222},"2026-01-14",51.664,24100,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":339,"volume":1197,"transactions":9,"vwap":1228},"2026-01-13",51.64,51.54,51.604,-0.026,{"date":1231,"open":1046,"high":1046,"low":1050,"close":1046,"change":465,"percent_change":207,"volume":895,"transactions":9,"vwap":1046},"2026-01-12",{"date":1233,"open":1050,"high":1040,"low":1050,"close":1040,"change":903,"percent_change":348,"volume":1234,"transactions":9,"vwap":1040},"2026-01-09",27700,{"date":1236,"open":1237,"high":1045,"low":1237,"close":1045,"change":187,"percent_change":514,"volume":1120,"transactions":9,"vwap":1045},"2026-01-08",51.56,{"date":1239,"open":1227,"high":1041,"low":1240,"close":1041,"change":551,"percent_change":1019,"volume":1120,"transactions":9,"vwap":1041},"2026-01-07",51.53,{"date":1242,"open":1243,"high":1244,"low":1017,"close":1244,"change":515,"percent_change":835,"volume":1245,"transactions":9,"vwap":1244},"2026-01-06",51.45,51.485,14000,{"date":1247,"open":1243,"high":1248,"low":1017,"close":1010,"change":375,"percent_change":376,"volume":1249,"transactions":9,"vwap":1010},"2026-01-05",51.46,14200,{"date":1251,"open":716,"high":1252,"low":716,"close":1252,"change":544,"percent_change":545,"volume":1253,"transactions":9,"vwap":1252},"2026-01-02",51.42,10200,{"date":1255,"open":747,"high":1256,"low":747,"close":1257,"change":661,"percent_change":313,"volume":1258,"transactions":9,"vwap":1257},"2025-12-31",51.365,51.355,34200,{"date":1260,"open":698,"high":898,"low":747,"close":699,"change":207,"percent_change":322,"volume":1261,"transactions":9,"vwap":699},"2025-12-30",45600,{"date":1263,"open":747,"high":1257,"low":739,"close":1257,"change":313,"percent_change":314,"volume":1264,"transactions":9,"vwap":1257},"2025-12-29",32700,{"date":1266,"open":690,"high":804,"low":705,"close":804,"change":731,"percent_change":731,"volume":1141,"transactions":9,"vwap":804},"2025-12-26",{"date":1268,"open":705,"high":697,"low":793,"close":804,"change":376,"percent_change":481,"volume":1269,"transactions":9,"vwap":804},"2025-12-24",3300,{"date":1271,"open":793,"high":793,"low":757,"close":794,"change":465,"percent_change":207,"volume":784,"transactions":9,"vwap":794},"2025-12-23",{"date":1273,"open":793,"high":752,"low":793,"close":752,"change":731,"percent_change":731,"volume":1052,"transactions":9,"vwap":752},"2025-12-22",{"date":1275,"open":740,"high":752,"low":783,"close":752,"change":186,"percent_change":187,"volume":1276,"transactions":9,"vwap":752},"2025-12-19",15000,{"date":1278,"open":690,"high":690,"low":757,"close":692,"change":465,"percent_change":207,"volume":1279,"transactions":9,"vwap":692},"2025-12-18",18800,{"date":1281,"open":793,"high":705,"low":691,"close":705,"change":186,"percent_change":187,"volume":1282,"transactions":9,"vwap":705},"2025-12-17",41600,{"date":1284,"open":757,"high":710,"low":740,"close":710,"change":514,"percent_change":515,"volume":1285,"transactions":9,"vwap":710},"2025-12-16",22300,{"date":1287,"open":752,"high":752,"low":709,"close":794,"change":515,"percent_change":835,"volume":1288,"transactions":9,"vwap":794},"2025-12-15",26500,{"date":1290,"open":740,"high":740,"low":679,"close":775,"change":660,"percent_change":661,"volume":1291,"transactions":9,"vwap":775},"2025-12-12",21700,{"date":1293,"open":757,"high":691,"low":683,"close":679,"change":731,"percent_change":731,"volume":1294,"transactions":9,"vwap":679},"2025-12-11",55000,{"date":1296,"open":666,"high":679,"low":657,"close":679,"change":144,"percent_change":330,"volume":1297,"transactions":9,"vwap":679},"2025-12-10",132700,{"date":1299,"open":783,"high":697,"low":679,"close":740,"change":375,"percent_change":376,"volume":1300,"transactions":9,"vwap":740},"2025-12-09",40200,{"date":1302,"open":657,"high":679,"low":657,"close":675,"change":758,"percent_change":759,"volume":1269,"transactions":9,"vwap":675},"2025-12-08",{"date":1304,"open":945,"high":668,"low":945,"close":668,"change":465,"percent_change":207,"volume":1305,"transactions":9,"vwap":668},"2025-12-05",16500,{"date":1307,"open":684,"high":659,"low":684,"close":659,"change":515,"percent_change":835,"volume":1308,"transactions":9,"vwap":659},"2025-12-04",107200,{"date":1310,"open":768,"high":768,"low":1311,"close":1311,"change":186,"percent_change":187,"volume":1312,"transactions":9,"vwap":1311},"2025-12-03",51.105,13700,{"date":1314,"open":635,"high":684,"low":814,"close":684,"change":660,"percent_change":661,"volume":1315,"transactions":9,"vwap":684},"2025-12-02",58100,{"date":1317,"open":810,"high":763,"low":814,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2025-12-01",51.084999,-0.134,-0.26,15400,{"date":1323,"open":679,"high":1324,"low":679,"close":1324,"change":1136,"percent_change":661,"volume":1245,"transactions":9,"vwap":1324},"2025-11-28",51.219,{"date":1326,"open":757,"high":757,"low":775,"close":775,"change":758,"percent_change":759,"volume":1327,"transactions":9,"vwap":775},"2025-11-26",3500,{"date":1329,"open":711,"high":657,"low":684,"close":657,"change":313,"percent_change":314,"volume":1330,"transactions":9,"vwap":657},"2025-11-25",4100,{"date":1332,"open":810,"high":945,"low":635,"close":945,"change":835,"percent_change":836,"volume":1333,"transactions":9,"vwap":945},"2025-11-24",11800,{"date":1335,"open":844,"high":844,"low":630,"close":956,"change":731,"percent_change":731,"volume":1125,"transactions":9,"vwap":956},"2025-11-21",{"date":1337,"open":950,"high":950,"low":1338,"close":956,"change":700,"percent_change":71,"volume":1339,"transactions":9,"vwap":956},"2025-11-20",50.99,32900,{"date":1341,"open":950,"high":950,"low":1342,"close":1342,"change":1343,"percent_change":330,"volume":1344,"transactions":9,"vwap":1342},"2025-11-19",50.975,-0.018,15600,{"date":1346,"open":630,"high":630,"low":1347,"close":1348,"change":1349,"percent_change":481,"volume":1350,"transactions":9,"vwap":1348},"2025-11-18",50.97,50.993,0.053,39700,{"date":1352,"open":667,"high":667,"low":828,"close":828,"change":660,"percent_change":661,"volume":1353,"transactions":9,"vwap":828},"2025-11-17",23700,{"date":1355,"open":1356,"high":1356,"low":834,"close":834,"change":669,"percent_change":670,"volume":728,"transactions":9,"vwap":834},"2025-11-14",50.98,{"date":1358,"open":1356,"high":1356,"low":1356,"close":1356,"change":144,"percent_change":330,"volume":942,"transactions":9,"vwap":1356},"2025-11-13",{"date":1360,"open":1347,"high":630,"low":1347,"close":630,"change":669,"percent_change":670,"volume":1361,"transactions":9,"vwap":630},"2025-11-12",4200,{"date":1363,"open":630,"high":1364,"low":630,"close":1364,"change":376,"percent_change":481,"volume":1365,"transactions":9,"vwap":1364},"2025-11-11",51.055,2300,{"date":1367,"open":822,"high":635,"low":822,"close":1368,"change":758,"percent_change":759,"volume":1369,"transactions":9,"vwap":1368},"2025-11-10",51.0050011,45300,{"date":1371,"open":1372,"high":822,"low":1372,"close":822,"change":758,"percent_change":759,"volume":732,"transactions":9,"vwap":822},"2025-11-07",50.945,{"date":1374,"open":822,"high":822,"low":1375,"close":1375,"change":515,"percent_change":835,"volume":1376,"transactions":9,"vwap":1375},"2025-11-06",50.895,43000,{"date":1378,"open":508,"high":816,"low":614,"close":1379,"change":494,"percent_change":419,"volume":1011,"transactions":9,"vwap":1379},"2025-11-05",50.855,{"date":1381,"open":828,"high":828,"low":1382,"close":1382,"change":903,"percent_change":348,"volume":1052,"transactions":9,"vwap":1382},"2025-11-04",50.935,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":849,"percent_change":115,"volume":732,"transactions":9,"vwap":1385},"2025-11-03",50.89,{"date":1387,"open":1364,"high":1364,"low":1364,"close":1364,"change":700,"percent_change":71,"volume":1388,"transactions":9,"vwap":1364},"2025-10-31",184,{"date":1390,"open":1356,"high":844,"low":1356,"close":844,"change":186,"percent_change":187,"volume":824,"transactions":9,"vwap":844},"2025-10-30",{"date":1392,"open":635,"high":635,"low":1393,"close":1393,"change":322,"percent_change":120,"volume":979,"transactions":9,"vwap":1393},"2025-10-29",51.014999,{"date":1395,"open":814,"high":946,"low":814,"close":946,"change":465,"percent_change":207,"volume":732,"transactions":9,"vwap":946},"2025-10-28",{"date":1397,"open":635,"high":945,"low":635,"close":945,"change":186,"percent_change":187,"volume":732,"transactions":9,"vwap":945},"2025-10-27",{"date":1399,"open":684,"high":684,"low":810,"close":1318,"change":375,"percent_change":376,"volume":1400,"transactions":9,"vwap":1318},"2025-10-24",12200,{"date":1402,"open":878,"high":878,"low":878,"close":878,"change":207,"percent_change":322,"volume":732,"transactions":9,"vwap":878},"2025-10-23",{"date":1404,"open":814,"high":945,"low":814,"close":945,"change":661,"percent_change":313,"volume":979,"transactions":9,"vwap":945},"2025-10-22",{"date":1406,"open":844,"high":878,"low":844,"close":878,"change":661,"percent_change":313,"volume":979,"transactions":9,"vwap":878},"2025-10-21",{"date":1408,"open":630,"high":1409,"low":630,"close":1409,"change":514,"percent_change":515,"volume":732,"transactions":9,"vwap":1409},"2025-10-20",51.029999,{"date":1411,"open":956,"high":956,"low":956,"close":956,"change":660,"percent_change":661,"volume":732,"transactions":9,"vwap":956},"2025-10-17",{"date":1413,"open":961,"high":961,"low":961,"close":961,"change":1414,"percent_change":1415,"volume":979,"transactions":9,"vwap":961},"2025-10-16",0.085,0.17,{"date":1417,"open":650,"high":650,"low":650,"close":650,"change":661,"percent_change":313,"volume":732,"transactions":9,"vwap":650},"2025-10-15",{"date":1419,"open":614,"high":816,"low":614,"close":816,"change":459,"percent_change":144,"volume":824,"transactions":9,"vwap":816},"2025-10-14",{"date":1421,"open":513,"high":1385,"low":513,"close":1385,"change":515,"percent_change":835,"volume":1141,"transactions":9,"vwap":1385},"2025-10-13",{"date":1423,"open":501,"high":827,"low":501,"close":827,"change":532,"percent_change":533,"volume":732,"transactions":9,"vwap":827},"2025-10-10",{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":700,"percent_change":71,"volume":732,"transactions":9,"vwap":1426},"2025-10-09",50.755,{"date":1428,"open":525,"high":525,"low":525,"close":525,"change":402,"percent_change":339,"volume":732,"transactions":9,"vwap":525},"2025-10-08",{"date":1430,"open":526,"high":526,"low":526,"close":526,"change":758,"percent_change":759,"volume":732,"transactions":9,"vwap":526},"2025-10-07",{"date":1432,"open":441,"high":425,"low":441,"close":425,"change":144,"percent_change":330,"volume":732,"transactions":9,"vwap":425},"2025-10-06",{"date":1434,"open":493,"high":493,"low":493,"close":493,"change":375,"percent_change":376,"volume":1435,"transactions":9,"vwap":493},"2025-10-03",122,{"date":1437,"open":425,"high":425,"low":1438,"close":1438,"change":459,"percent_change":144,"volume":732,"transactions":9,"vwap":1438},"2025-10-02",50.685,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":21,"volume":1443,"transactions":9,"vwap":1441},"2025-10-01",50.695,-0.095,2,{"date":1445,"open":502,"high":502,"low":502,"close":502,"change":660,"percent_change":661,"volume":1443,"transactions":9,"vwap":502},"2025-09-30",{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":759,"volume":1443,"transactions":9,"vwap":1448},"2025-09-29",50.775,0.057,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":494,"volume":732,"transactions":9,"vwap":1452},"2025-09-26",50.718,-0.042,{"date":1455,"open":491,"high":491,"low":491,"close":491,"change":576,"percent_change":297,"volume":1456,"transactions":9,"vwap":491},"2025-09-25",1798,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":322,"percent_change":120,"volume":1456,"transactions":9,"vwap":1459},"2025-09-24",50.805,{"date":1461,"open":973,"high":973,"low":973,"close":973,"change":144,"percent_change":330,"volume":1456,"transactions":9,"vwap":973},"2025-09-23",{"date":1463,"open":968,"high":968,"low":968,"close":968,"change":144,"percent_change":330,"volume":732,"transactions":9,"vwap":968},"2025-09-22",{"date":1465,"open":816,"high":1466,"low":816,"close":1466,"change":375,"percent_change":376,"volume":1467,"transactions":9,"vwap":1466},"2025-09-19",50.905,1800,{"date":1469,"open":816,"high":816,"low":816,"close":816,"change":339,"percent_change":305,"volume":1470,"transactions":9,"vwap":816},"2025-09-18",10,{"date":1472,"open":622,"high":622,"low":622,"close":622,"change":376,"percent_change":481,"volume":1470,"transactions":9,"vwap":622},"2025-09-17",{"date":1474,"open":816,"high":816,"low":816,"close":816,"change":514,"percent_change":515,"volume":1470,"transactions":9,"vwap":816},"2025-09-16",{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":835,"percent_change":836,"volume":732,"transactions":9,"vwap":1477},"2025-09-15",50.86,{"date":1479,"open":972,"high":972,"low":972,"close":972,"change":144,"percent_change":330,"volume":732,"transactions":9,"vwap":972},"2025-09-12",{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":481,"percent_change":1019,"volume":732,"transactions":9,"vwap":1482},"2025-09-11",50.8,{"date":1484,"open":450,"high":450,"low":450,"close":450,"change":759,"percent_change":921,"volume":1443,"transactions":9,"vwap":450},"2025-09-10",{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":465,"percent_change":207,"volume":732,"transactions":9,"vwap":1487},"2025-09-09",50.59,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":732,"transactions":9,"vwap":1490},"2025-09-08",50.605,0.165,0.33,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":552,"percent_change":1496,"volume":732,"transactions":9,"vwap":1495},"2025-09-05",50.44,0.42,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":313,"percent_change":314,"volume":732,"transactions":9,"vwap":1499},"2025-09-04",50.23,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":735,"percent_change":736,"volume":732,"transactions":9,"vwap":1502},"2025-09-03",50.17,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":297,"percent_change":686,"volume":732,"transactions":9,"vwap":1505},"2025-09-02",50.095001,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":514,"percent_change":515,"volume":172,"transactions":9,"vwap":1508},"2025-08-29",50.185,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":402,"percent_change":339,"volume":732,"transactions":9,"vwap":1511},"2025-08-28",50.165,{"date":1513,"open":382,"high":382,"low":382,"close":382,"change":375,"percent_change":376,"volume":732,"transactions":9,"vwap":382},"2025-08-27",{"date":1515,"open":1511,"high":1511,"low":1511,"close":1511,"change":660,"percent_change":661,"volume":732,"transactions":9,"vwap":1511},"2025-08-26",{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":144,"percent_change":330,"volume":732,"transactions":9,"vwap":1518},"2025-08-25",50.15,{"date":1520,"open":1521,"high":1502,"low":1521,"close":1502,"change":735,"percent_change":736,"volume":1522,"transactions":9,"vwap":1502},"2025-08-22",50.14,5500,{"date":1524,"open":1505,"high":1505,"low":1505,"close":1505,"change":660,"percent_change":661,"volume":732,"transactions":9,"vwap":1505},"2025-08-21",{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":637,"percent_change":385,"volume":732,"transactions":9,"vwap":1527},"2025-08-20",50.080002,{"date":178,"open":1529,"high":1529,"low":1529,"close":1529,"change":731,"percent_change":731,"volume":732,"transactions":9,"vwap":1529},50.115]