[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAXT":3,"homepage-market-summary":29,"stock-historical-TAXT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TAXT","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 Tax-Exempt Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7413,1.339944,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},48.88,48.82,48.99,49.109,-0.229,-0.47,30469.117,52.37,48.52,13506.729770860558,9.4,286,{"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},11861,3392106.1724859998,-2.46,"2025-08-19",[180,183,191,202,213,224,233,242,252,261,271,280,291,298,305,313,321,327,335,342,350,359,366,372,379,387,394,404,412,419,427,435,443,450,458,466,472,478,486,496,501,509,514,522,528,533,536,543,549,554,559,564,571,579,586,592,600,608,614,618,624,629,633,639,644,651,657,661,664,668,675,678,681,685,691,695,701,708,715,719,721,724,728,730,735,740,742,745,749,754,760,765,770,773,780,784,787,794,797,800,802,808,811,814,818,821,825,828,831,834,840,846,850,853,857,860,862,865,867,870,873,876,881,885,889,893,896,900,904,908,912,917,922,927,932,938,942,948,953,960,963,966,969,971,975,977,980,985,991,995,1000,1006,1011,1020,1026,1031,1037,1042,1047,1051,1054,1057,1059,1064,1069,1074,1079,1084,1089,1091,1094,1098,1102,1108,1110,1114,1118,1121,1124,1128,1133,1135,1138,1141,1145,1149,1152,1155,1157,1161,1164,1167,1171,1173,1176,1178,1180,1182,1186,1190,1193,1197,1202,1207,1209,1211,1214,1217,1221,1224,1227,1231,1235,1239,1244,1248,1250,1252,1254,1259,1262,1266,1270,1272,1275,1278,1280,1284,1286,1288,1290,1294,1296,1300,1304,1308,1310,1312,1314,1317,1319,1321,1324,1326,1328,1330,1332,1334,1338,1343,1346,1349,1351,1354,1356,1358,1361,1363,1365,1367,1369,1371,1373,1376,1378,1380,1382,1385,1389,1391,1395,1397,1400,1404,1409,1412,1416,1420,1424,1427,1430,1433,1436,1438,1441,1444],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},54,48.8587,{"date":184,"open":185,"high":185,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",49.18,-0.066,-0.13,343762.528763,42,49.1467,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",49.16,49.2,49.03,49.175,0.0895,0.18,533075.508467,36,49.0934,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",49.51,49.58,49.06,49.0855,-0.1364,-0.28,64334.5288,28,49.3799,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",49.19,49.35,49.15,49.2219,0.2265,0.46,31707.5082,33,49.2772,{"date":225,"open":17,"high":226,"low":17,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",49.11,48.9954,0.3813,0.78,156590.6135,38,49.0201,{"date":234,"open":235,"high":235,"low":25,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",48.69,48.6141,-0.1288,-0.26,54070.5085,21,48.6227,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",48.92,48.68,48.7429,-0.3203,-0.65,43709.5085,22,48.7767,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":250,"vwap":260},"2026-09-25",49.23,49,49.0632,-0.1965,-0.4,136189.5085,49.0444,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",49.28,49.22,49.2597,-0.2209,-0.45,12181.5085,16,49.2636,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":166,"volume":277,"transactions":278,"vwap":279},"2026-09-23",49.59,49.43,49.4806,-0.3444,2228.5695,20,49.4588,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",49.815,49.83,49.77,49.825,0.01,0.02,3786.5085,12,49.8122,{"date":292,"open":293,"high":293,"low":282,"close":282,"change":144,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",49.89,-0.04,5988.5085,10,49.86,{"date":299,"open":285,"high":300,"low":301,"close":300,"change":302,"percent_change":45,"volume":303,"transactions":189,"vwap":304},"2026-09-18",49.835,49.75,-0.105,42612.5085,49.7895,{"date":306,"open":307,"high":308,"low":297,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":269,"vwap":312},"2026-09-17",49.91,49.94,0.175,0.35,39073.5085,49.9,{"date":314,"open":297,"high":297,"low":315,"close":316,"change":287,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",49.73,49.765,0.04,2757.5335,11,49.7777,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":120,"percent_change":156,"volume":325,"transactions":289,"vwap":326},"2026-09-15",49.85,49.745,3811.5085,49.8359,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":329},"2026-09-14",49.93,49.865,-0.05,-0.1,110324.5085,13,{"date":336,"open":308,"high":308,"low":312,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":289,"vwap":341},"2026-09-11",49.915,0.117,0.23,5531.5085,49.9198,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",49.798,-0.282,-0.56,11.5085,9,49.8045,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",50.33,50.08,-0.145,-0.29,59763.5085,14,50.3299,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":296,"vwap":365},"2026-09-08",50.225,-0.055,-0.11,59.5085,50.2873,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":144,"volume":371,"transactions":348,"vwap":368},"2026-09-04",50.36,50.28,-0.008,2977.5085,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":45,"volume":377,"transactions":319,"vwap":378},"2026-09-03",50.47,50.288,-0.107,12607.5085,50.4466,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":286,"percent_change":287,"volume":385,"transactions":200,"vwap":386},"2026-09-02",50.39,50.4,50.35,50.395,11560.5085,50.379,{"date":388,"open":389,"high":381,"low":389,"close":390,"change":391,"percent_change":52,"volume":392,"transactions":296,"vwap":393},"2026-09-01",50.34,50.385,-0.3352,4526.5085,50.3834,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",50.7,50.73,50.7202,-0.1348,-0.27,12918.409881,19,50.7128,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":296,"vwap":411},"2026-08-28",50.85,50.855,0.065,0.13,210.5085,50.8492,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":400,"volume":417,"transactions":348,"vwap":418},"2026-08-27",50.9543,50.79,-0.1352,899,50.9237,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":348,"vwap":426},"2026-08-26",50.92,50.9252,-0.0448,-0.09,362,50.9246,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",50.97,0.06,0.12,6,4,50.94,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":440,"volume":441,"transactions":432,"vwap":442},"2026-08-24",50.93,50.89,50.91,0,1428,50.9092,{"date":444,"open":445,"high":421,"low":445,"close":439,"change":446,"percent_change":447,"volume":448,"transactions":289,"vwap":449},"2026-08-21",50.87,-0.03,-0.06,51381.196,50.8873,{"date":451,"open":452,"high":434,"low":452,"close":434,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",50.83,0.0581,0.11,29289,37,50.8458,{"date":459,"open":434,"high":434,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",50.8819,0.0969,0.19,4061,8,50.9392,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":432,"transactions":433,"vwap":471},"2026-08-18",50.785,-0.095,-0.19,50.8101,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":115,"volume":476,"transactions":432,"vwap":477},"2026-08-17",50.88,-0.165,26,51.0377,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":37,"volume":483,"transactions":484,"vwap":485},"2026-08-14",51.14,51.045,-0.115,888,7,51.1398,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",51.07,51.29,51.16,0.16,0.31,12107,93,51.2126,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":71,"volume":289,"transactions":432,"vwap":500},"2026-08-12",51,0.035,51.0142,{"date":502,"open":503,"high":503,"low":434,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":296,"vwap":508},"2026-08-11",50.99,50.965,0.025,0.05,7460,50.9803,{"date":510,"open":434,"high":434,"low":434,"close":434,"change":511,"percent_change":446,"volume":512,"transactions":296,"vwap":513},"2026-08-10",-0.0167,9.902,50.9776,{"date":515,"open":434,"high":516,"low":434,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",50.9567,0.1217,0.24,6170,45,50.9399,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":187,"volume":484,"transactions":526,"vwap":527},"2026-08-06",50.835,-0.065,5,50.8686,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":506,"percent_change":531,"volume":240,"transactions":464,"vwap":532},"2026-08-05",50.9,0.1,50.8673,{"date":534,"open":406,"high":406,"low":406,"close":406,"change":431,"percent_change":518,"volume":484,"transactions":433,"vwap":535},"2026-08-04",50.7979,{"date":537,"open":397,"high":397,"low":397,"close":397,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-03",-0.0826,-0.16,208.90143,30,50.7536,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":432,"transactions":433,"vwap":548},"2026-07-31",50.8126,-0.0424,-0.08,50.7925,{"date":550,"open":407,"high":407,"low":407,"close":407,"change":551,"percent_change":552,"volume":464,"transactions":432,"vwap":553},"2026-07-30",-0.07,-0.14,50.8662,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":446,"percent_change":447,"volume":558,"transactions":484,"vwap":556},"2026-07-29",50.96,50.925,305,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":454,"volume":432,"transactions":433,"vwap":563},"2026-07-28",50.955,0.0541,50.9353,{"date":565,"open":437,"high":437,"low":452,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":222,"vwap":570},"2026-07-27",50.9009,0.0864,0.17,8961,50.9249,{"date":572,"open":573,"high":437,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":296,"vwap":578},"2026-07-24",50.865,50.8145,0.0742,0.15,8460.2139,50.8541,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":348,"vwap":585},"2026-07-23",50.7403,-0.3097,-0.61,18.019,50.8682,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":357,"transactions":296,"vwap":591},"2026-07-22",51.05,-0.175,-0.34,51.0864,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":287,"percent_change":317,"volume":597,"transactions":598,"vwap":599},"2026-07-21",51.22,51.225,51.195,968,18,51.2064,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":334,"vwap":607},"2026-07-20",51.23,51.205,-0.075,-0.15,1216,51.2238,{"date":609,"open":602,"high":610,"low":602,"close":610,"change":611,"percent_change":331,"volume":612,"transactions":484,"vwap":613},"2026-07-17",51.28,-0.025,2833.961045,51.2302,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":551,"percent_change":552,"volume":432,"transactions":433,"vwap":617},"2026-07-16",51.305,51.325,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":525,"percent_change":187,"volume":622,"transactions":464,"vwap":623},"2026-07-15",51.4,51.375,130,51.3983,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":430,"volume":464,"transactions":432,"vwap":628},"2026-07-14",51.44,0.03,51.458,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":604,"percent_change":605,"volume":464,"transactions":432,"vwap":632},"2026-07-13",51.41,51.4475,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":286,"percent_change":287,"volume":638,"transactions":9,"vwap":636},"2026-07-10",51.48,51.485,51.46,300,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":446,"volume":643,"transactions":9,"vwap":641},"2026-07-09",51.475,-0.017,100,{"date":645,"open":646,"high":647,"low":626,"close":648,"change":649,"percent_change":331,"volume":650,"transactions":9,"vwap":648},"2026-07-08",51.47,51.61,51.492,-0.028,11900,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":120,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-07",51.6,51.52,-0.23,3900,{"date":658,"open":653,"high":659,"low":653,"close":659,"change":660,"percent_change":627,"volume":638,"transactions":9,"vwap":659},"2026-07-06",51.64,0.015,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":505,"percent_change":506,"volume":643,"transactions":9,"vwap":663},"2026-07-02",51.625,{"date":665,"open":654,"high":653,"low":654,"close":653,"change":302,"percent_change":666,"volume":667,"transactions":9,"vwap":653},"2026-07-01",-0.2,12700,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":424,"volume":674,"transactions":9,"vwap":672},"2026-06-30",51.7,51.74,51.705,-0.045,4600,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":430,"percent_change":431,"volume":643,"transactions":9,"vwap":677},"2026-06-29",51.75,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":499,"percent_change":71,"volume":172,"transactions":9,"vwap":680},"2026-06-26",51.69,{"date":682,"open":670,"high":670,"low":683,"close":683,"change":287,"percent_change":317,"volume":684,"transactions":9,"vwap":683},"2026-06-25",51.655,1300,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":454,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-24",51.63,51.635,0.21,2300,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":525,"percent_change":187,"volume":694,"transactions":9,"vwap":693},"2026-06-23",51.525,483,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":294,"volume":700,"transactions":9,"vwap":698},"2026-06-22",51.58,51.59,-0.022,500,{"date":702,"open":647,"high":703,"low":647,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-18",51.62,51.612,0.167,0.32,11100,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-17",51.53,51.445,-0.094,-0.18,4100,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":627,"volume":440,"transactions":9,"vwap":717},"2026-06-16",51.539,0.014,{"date":720,"open":693,"high":693,"low":693,"close":693,"change":430,"percent_change":431,"volume":440,"transactions":9,"vwap":693},"2026-06-15",{"date":722,"open":723,"high":723,"low":723,"close":723,"change":469,"percent_change":713,"volume":440,"transactions":9,"vwap":723},"2026-06-12",51.465,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":568,"volume":440,"transactions":9,"vwap":726},"2026-06-11",51.56,0.09,{"date":729,"open":646,"high":646,"low":646,"close":646,"change":482,"percent_change":37,"volume":643,"transactions":9,"vwap":646},"2026-06-10",{"date":731,"open":697,"high":732,"low":697,"close":732,"change":71,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-09",51.585,0.14,2100,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":643,"transactions":9,"vwap":737},"2026-06-08",51.515,-0.005,-0.01,{"date":741,"open":654,"high":654,"low":654,"close":654,"change":547,"percent_change":539,"volume":643,"transactions":9,"vwap":654},"2026-06-05",{"date":743,"open":653,"high":653,"low":653,"close":653,"change":744,"percent_change":454,"volume":643,"transactions":9,"vwap":653},"2026-06-04",0.055,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":446,"percent_change":447,"volume":748,"transactions":9,"vwap":747},"2026-06-03",51.545,5424,{"date":750,"open":726,"high":751,"low":726,"close":751,"change":752,"percent_change":576,"volume":753,"transactions":9,"vwap":751},"2026-06-02",51.575,0.077,5400,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":655,"volume":759,"transactions":9,"vwap":757},"2026-06-01",51.38,51.498,-0.117,2200,{"date":761,"open":703,"high":703,"low":653,"close":762,"change":763,"percent_change":491,"volume":764,"transactions":9,"vwap":762},"2026-05-29",51.615,0.08,18500,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":198,"volume":734,"transactions":9,"vwap":768},"2026-05-28",51.49,51.535,0.095,{"date":771,"open":756,"high":637,"low":756,"close":626,"change":744,"percent_change":454,"volume":772,"transactions":9,"vwap":626},"2026-05-27",14200,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-26",51.31,51.385,0.22,0.43,200,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":627,"percent_change":430,"volume":783,"transactions":9,"vwap":782},"2026-05-22",51.165,3913,{"date":785,"open":488,"high":786,"low":488,"close":786,"change":287,"percent_change":317,"volume":656,"transactions":9,"vwap":786},"2026-05-21",51.135,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":689,"volume":793,"transactions":9,"vwap":790},"2026-05-20",51.09,51.115,51.035,0.105,24400,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":354,"percent_change":209,"volume":643,"transactions":9,"vwap":796},"2026-05-19",51.0099983,{"date":798,"open":490,"high":490,"low":799,"close":799,"change":317,"percent_change":763,"volume":779,"transactions":9,"vwap":799},"2026-05-18",51.155,{"date":801,"open":790,"high":790,"low":790,"close":790,"change":655,"percent_change":267,"volume":643,"transactions":9,"vwap":790},"2026-05-15",{"date":803,"open":804,"high":805,"low":806,"close":806,"change":294,"percent_change":547,"volume":807,"transactions":9,"vwap":806},"2026-05-14",51.37,51.42,51.345,3000,{"date":809,"open":805,"high":805,"low":756,"close":776,"change":362,"percent_change":363,"volume":810,"transactions":9,"vwap":776},"2026-05-13",6900,{"date":812,"open":805,"high":626,"low":805,"close":626,"change":144,"percent_change":294,"volume":813,"transactions":9,"vwap":626},"2026-05-12",3500,{"date":815,"open":654,"high":654,"low":637,"close":637,"change":816,"percent_change":446,"volume":817,"transactions":9,"vwap":637},"2026-05-11",-0.015,5300,{"date":819,"open":637,"high":641,"low":637,"close":641,"change":506,"percent_change":531,"volume":820,"transactions":9,"vwap":641},"2026-05-08",400,{"date":822,"open":631,"high":823,"low":631,"close":823,"change":446,"percent_change":447,"volume":824,"transactions":9,"vwap":823},"2026-05-07",51.425,2000,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":531,"percent_change":462,"volume":643,"transactions":9,"vwap":827},"2026-05-06",51.455,{"date":829,"open":756,"high":756,"low":830,"close":830,"change":286,"percent_change":287,"volume":759,"transactions":9,"vwap":830},"2026-05-05",51.355,{"date":832,"open":775,"high":806,"low":775,"close":806,"change":833,"percent_change":551,"volume":820,"transactions":9,"vwap":806},"2026-05-04",-0.036,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":161,"volume":839,"transactions":9,"vwap":837},"2026-05-01",51.45,51.381,-0.129,1900,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":286,"volume":845,"transactions":9,"vwap":843},"2026-04-30",51.55,51.51,0.005,9700,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":424,"percent_change":849,"volume":643,"transactions":9,"vwap":848},"2026-04-29",51.505,-0.17,{"date":851,"open":647,"high":647,"low":852,"close":852,"change":294,"percent_change":547,"volume":779,"transactions":9,"vwap":852},"2026-04-28",51.595,{"date":854,"open":688,"high":688,"low":688,"close":688,"change":855,"percent_change":551,"volume":856,"transactions":9,"vwap":688},"2026-04-27",-0.035,850,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":660,"percent_change":627,"volume":856,"transactions":9,"vwap":859},"2026-04-24",51.67,{"date":861,"open":687,"high":683,"low":687,"close":683,"change":286,"percent_change":287,"volume":820,"transactions":9,"vwap":683},"2026-04-23",{"date":863,"open":864,"high":864,"low":864,"close":864,"change":505,"percent_change":506,"volume":526,"transactions":9,"vwap":864},"2026-04-22",51.645,{"date":866,"open":703,"high":703,"low":703,"close":703,"change":362,"percent_change":363,"volume":526,"transactions":9,"vwap":703},"2026-04-21",{"date":868,"open":869,"high":869,"low":869,"close":869,"change":440,"percent_change":440,"volume":526,"transactions":9,"vwap":869},"2026-04-20",51.675,{"date":871,"open":869,"high":869,"low":869,"close":869,"change":733,"percent_change":872,"volume":643,"transactions":9,"vwap":869},"2026-04-17",0.27,{"date":874,"open":768,"high":768,"low":768,"close":768,"change":875,"percent_change":430,"volume":643,"transactions":9,"vwap":768},"2026-04-16",0.032,{"date":877,"open":654,"high":654,"low":878,"close":878,"change":879,"percent_change":424,"volume":880,"transactions":9,"vwap":878},"2026-04-15",51.503,-0.047,3700,{"date":882,"open":710,"high":842,"low":710,"close":842,"change":883,"percent_change":539,"volume":884,"transactions":9,"vwap":842},"2026-04-14",-0.085,600,{"date":886,"open":688,"high":688,"low":688,"close":688,"change":887,"percent_change":888,"volume":643,"transactions":9,"vwap":688},"2026-04-13",0.104,0.2,{"date":890,"open":697,"high":697,"low":891,"close":891,"change":892,"percent_change":120,"volume":817,"transactions":9,"vwap":891},"2026-04-10",51.531,-0.064,{"date":894,"open":635,"high":852,"low":635,"close":852,"change":454,"percent_change":689,"volume":895,"transactions":9,"vwap":852},"2026-04-09",4400,{"date":897,"open":698,"high":698,"low":646,"close":636,"change":409,"percent_change":898,"volume":899,"transactions":9,"vwap":636},"2026-04-08",0.25,4900,{"date":901,"open":902,"high":756,"low":903,"close":830,"change":505,"percent_change":506,"volume":807,"transactions":9,"vwap":830},"2026-04-07",51.33,51.32,{"date":905,"open":906,"high":906,"low":903,"close":902,"change":144,"percent_change":294,"volume":907,"transactions":9,"vwap":902},"2026-04-06",51.34,9600,{"date":909,"open":489,"high":910,"low":489,"close":910,"change":769,"percent_change":462,"volume":911,"transactions":9,"vwap":910},"2026-04-02",51.35,62000,{"date":913,"open":610,"high":610,"low":914,"close":915,"change":660,"percent_change":627,"volume":916,"transactions":9,"vwap":915},"2026-04-01",51.2,51.255,22200,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":409,"percent_change":898,"volume":921,"transactions":9,"vwap":920},"2026-03-31",51.27,51.24,800,{"date":923,"open":924,"high":925,"low":924,"close":924,"change":627,"percent_change":430,"volume":926,"transactions":9,"vwap":924},"2026-03-30",51.11,51.12,2700,{"date":928,"open":434,"high":929,"low":439,"close":929,"change":930,"percent_change":506,"volume":931,"transactions":9,"vwap":929},"2026-03-27",51.080002,0.023,6800,{"date":933,"open":934,"high":480,"low":935,"close":936,"change":937,"percent_change":605,"volume":817,"transactions":9,"vwap":936},"2026-03-26",51.099998,51.049999,51.056999,-0.078,{"date":939,"open":480,"high":480,"low":940,"close":786,"change":198,"percent_change":310,"volume":941,"transactions":9,"vwap":786},"2026-03-25",51.040001,8900,{"date":943,"open":944,"high":944,"low":945,"close":561,"change":946,"percent_change":346,"volume":947,"transactions":9,"vwap":561},"2026-03-24",51.17,50.95,-0.287,15300,{"date":949,"open":920,"high":610,"low":594,"close":950,"change":951,"percent_change":568,"volume":952,"transactions":9,"vwap":950},"2026-03-23",51.242,0.087,33600,{"date":954,"open":955,"high":956,"low":799,"close":799,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":799},"2026-03-20",51.25,51.26,-0.33,-0.64,115600,{"date":961,"open":843,"high":843,"low":637,"close":636,"change":604,"percent_change":605,"volume":962,"transactions":9,"vwap":636},"2026-03-19",7600,{"date":964,"open":697,"high":697,"low":726,"close":726,"change":525,"percent_change":187,"volume":965,"transactions":9,"vwap":726},"2026-03-18",38800,{"date":967,"open":663,"high":663,"low":663,"close":663,"change":440,"percent_change":440,"volume":968,"transactions":9,"vwap":663},"2026-03-17",2284,{"date":970,"open":671,"high":671,"low":732,"close":663,"change":738,"percent_change":739,"volume":690,"transactions":9,"vwap":663},"2026-03-16",{"date":972,"open":973,"high":687,"low":973,"close":687,"change":431,"percent_change":339,"volume":974,"transactions":9,"vwap":687},"2026-03-13",51.565,5000,{"date":976,"open":843,"high":843,"low":843,"close":843,"change":354,"percent_change":209,"volume":643,"transactions":9,"vwap":843},"2026-03-12",{"date":978,"open":683,"high":683,"low":683,"close":683,"change":482,"percent_change":37,"volume":979,"transactions":9,"vwap":683},"2026-03-11",11927,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":855,"percent_change":551,"volume":984,"transactions":9,"vwap":983},"2026-03-10",51.81,51.77,11300,{"date":986,"open":987,"high":988,"low":983,"close":988,"change":989,"percent_change":506,"volume":990,"transactions":9,"vwap":988},"2026-03-09",51.78,51.805,0.027,1400,{"date":992,"open":987,"high":987,"low":993,"close":993,"change":994,"percent_change":849,"volume":759,"transactions":9,"vwap":993},"2026-03-06",51.778,-0.087,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":446,"volume":779,"transactions":9,"vwap":998},"2026-03-05",51.85,51.865,-0.016,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":739,"volume":1005,"transactions":9,"vwap":1003},"2026-03-04",51.88,51.881,-0.004,1100,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":37,"percent_change":1010,"volume":921,"transactions":9,"vwap":1009},"2026-03-03",51.86,51.885,-0.42,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-02",52.14,52.15,52.080002,52.105,-0.265,-0.51,8100,{"date":1021,"open":1022,"high":24,"low":1023,"close":24,"change":1024,"percent_change":727,"volume":1025,"transactions":9,"vwap":24},"2026-02-27",52.34,52.3,0.045,26100,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":506,"percent_change":531,"volume":1030,"transactions":9,"vwap":1029},"2026-02-26",52.32,52.325,48700,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":317,"percent_change":763,"volume":1036,"transactions":9,"vwap":1035},"2026-02-25",52.26,52.29,52.275,5900,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":505,"percent_change":506,"volume":1041,"transactions":9,"vwap":1040},"2026-02-24",52.25,52.235,59100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":499,"percent_change":71,"volume":820,"transactions":9,"vwap":1045},"2026-02-23",52.2,52.21,52.19,{"date":1048,"open":1013,"high":1049,"low":1013,"close":1049,"change":505,"percent_change":506,"volume":1050,"transactions":9,"vwap":1049},"2026-02-20",52.175,1700,{"date":1052,"open":1014,"high":1014,"low":1014,"close":1014,"change":505,"percent_change":506,"volume":1053,"transactions":9,"vwap":1014},"2026-02-19",4640,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":440,"percent_change":440,"volume":1053,"transactions":9,"vwap":1056},"2026-02-18",52.125,{"date":1058,"open":1056,"high":1056,"low":1056,"close":1056,"change":627,"percent_change":430,"volume":440,"transactions":9,"vwap":1056},"2026-02-17",{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":763,"percent_change":576,"volume":674,"transactions":9,"vwap":1062},"2026-02-13",52.049999,52.095001,52.02,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":454,"percent_change":689,"volume":1068,"transactions":9,"vwap":1067},"2026-02-12",51.98,52.014999,1200,{"date":1070,"open":1071,"high":1071,"low":1002,"close":1072,"change":294,"percent_change":547,"volume":1073,"transactions":9,"vwap":1072},"2026-02-11",51.91,51.905,31800,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":816,"percent_change":446,"volume":1078,"transactions":9,"vwap":1077},"2026-02-10",52,51.945,4200,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":462,"volume":824,"transactions":9,"vwap":1082},"2026-02-09",51.94,51.96,0.099,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1004,"percent_change":739,"volume":1088,"transactions":9,"vwap":1087},"2026-02-06",51.84,51.861,700,{"date":1090,"open":997,"high":998,"low":982,"close":998,"change":1024,"percent_change":727,"volume":690,"transactions":9,"vwap":998},"2026-02-05",{"date":1092,"open":677,"high":1093,"low":677,"close":1093,"change":506,"percent_change":531,"volume":921,"transactions":9,"vwap":1093},"2026-02-04",51.82,{"date":1095,"open":1096,"high":983,"low":1096,"close":983,"change":499,"percent_change":71,"volume":1097,"transactions":9,"vwap":983},"2026-02-03",51.76,52500,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":838,"percent_change":161,"volume":638,"transactions":9,"vwap":1101},"2026-02-02",51.72,51.735,{"date":1103,"open":1104,"high":1104,"low":997,"close":1105,"change":1106,"percent_change":454,"volume":1107,"transactions":9,"vwap":1105},"2026-01-30",51.87,51.864,0.059,2900,{"date":1109,"open":982,"high":1093,"low":988,"close":988,"change":816,"percent_change":446,"volume":674,"transactions":9,"vwap":988},"2026-01-29",{"date":1111,"open":1112,"high":1093,"low":1112,"close":1093,"change":505,"percent_change":506,"volume":1113,"transactions":9,"vwap":1093},"2026-01-28",51.79,3400,{"date":1115,"open":987,"high":1116,"low":987,"close":1116,"change":430,"percent_change":431,"volume":1117,"transactions":9,"vwap":1116},"2026-01-27",51.795,1500,{"date":1119,"open":983,"high":983,"low":1101,"close":1101,"change":144,"percent_change":294,"volume":1120,"transactions":9,"vwap":1101},"2026-01-26",13000,{"date":1122,"open":671,"high":1123,"low":671,"close":1123,"change":287,"percent_change":317,"volume":779,"transactions":9,"vwap":1123},"2026-01-23",51.755,{"date":1125,"open":1126,"high":1101,"low":670,"close":1101,"change":286,"percent_change":287,"volume":1127,"transactions":9,"vwap":1101},"2026-01-22",51.71,18200,{"date":1129,"open":1130,"high":1131,"low":687,"close":1131,"change":71,"percent_change":733,"volume":1132,"transactions":9,"vwap":1131},"2026-01-21",51.65,51.725,6100,{"date":1134,"open":683,"high":683,"low":683,"close":683,"change":354,"percent_change":209,"volume":643,"transactions":9,"vwap":683},"2026-01-20",{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":816,"percent_change":446,"volume":643,"transactions":9,"vwap":1137},"2026-01-16",51.8,{"date":1139,"open":1093,"high":1093,"low":1140,"close":1140,"change":739,"percent_change":144,"volume":820,"transactions":9,"vwap":1140},"2026-01-15",51.815,{"date":1142,"open":982,"high":1143,"low":982,"close":1143,"change":430,"percent_change":431,"volume":1144,"transactions":9,"vwap":1143},"2026-01-14",51.825,2600,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":440,"percent_change":440,"volume":1148,"transactions":9,"vwap":1147},"2026-01-13",51.765,16805,{"date":1150,"open":983,"high":983,"low":671,"close":1147,"change":855,"percent_change":551,"volume":1151,"transactions":9,"vwap":1147},"2026-01-12",16800,{"date":1153,"open":1137,"high":1137,"low":1137,"close":1137,"change":1154,"percent_change":733,"volume":643,"transactions":9,"vwap":1137},"2026-01-09",0.075,{"date":1156,"open":1131,"high":1131,"low":1131,"close":1131,"change":446,"percent_change":447,"volume":643,"transactions":9,"vwap":1131},"2026-01-08",{"date":1158,"open":1159,"high":1123,"low":1159,"close":1123,"change":1160,"percent_change":518,"volume":643,"transactions":9,"vwap":1123},"2026-01-07",51.73,0.125,{"date":1162,"open":726,"high":687,"low":726,"close":687,"change":506,"percent_change":531,"volume":1163,"transactions":9,"vwap":687},"2026-01-06",45400,{"date":1165,"open":698,"high":698,"low":842,"close":697,"change":499,"percent_change":71,"volume":1166,"transactions":9,"vwap":697},"2026-01-05",27200,{"date":1168,"open":747,"high":747,"low":747,"close":747,"change":1169,"percent_change":568,"volume":1170,"transactions":9,"vwap":747},"2026-01-02",0.085,102,{"date":1172,"open":637,"high":637,"low":637,"close":637,"change":499,"percent_change":71,"volume":643,"transactions":9,"vwap":637},"2025-12-31",{"date":1174,"open":836,"high":836,"low":823,"close":823,"change":362,"percent_change":363,"volume":1175,"transactions":9,"vwap":823},"2025-12-30",8800,{"date":1177,"open":711,"high":635,"low":711,"close":635,"change":430,"percent_change":431,"volume":638,"transactions":9,"vwap":635},"2025-12-29",{"date":1179,"open":805,"high":805,"low":805,"close":805,"change":855,"percent_change":551,"volume":643,"transactions":9,"vwap":805},"2025-12-26",{"date":1181,"open":626,"high":827,"low":626,"close":827,"change":506,"percent_change":531,"volume":839,"transactions":9,"vwap":827},"2025-12-24",{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":408,"percent_change":409,"volume":1185,"transactions":9,"vwap":1184},"2025-12-23",51.405,17495,{"date":1187,"open":804,"high":1188,"low":775,"close":906,"change":673,"percent_change":424,"volume":1189,"transactions":9,"vwap":906},"2025-12-22",51.39,19900,{"date":1191,"open":776,"high":776,"low":776,"close":776,"change":855,"percent_change":551,"volume":1192,"transactions":9,"vwap":776},"2025-12-19",2401,{"date":1194,"open":1195,"high":1195,"low":805,"close":805,"change":673,"percent_change":424,"volume":1196,"transactions":9,"vwap":805},"2025-12-18",51.5,2400,{"date":1198,"open":1199,"high":723,"low":1199,"close":723,"change":1200,"percent_change":739,"volume":1201,"transactions":9,"vwap":723},"2025-12-17",51.43,-0.003,22900,{"date":1203,"open":626,"high":1204,"low":620,"close":1204,"change":1205,"percent_change":727,"volume":1206,"transactions":9,"vwap":1204},"2025-12-16",51.468,0.048,4500,{"date":1208,"open":836,"high":836,"low":756,"close":805,"change":287,"percent_change":317,"volume":1144,"transactions":9,"vwap":805},"2025-12-15",{"date":1210,"open":805,"high":805,"low":804,"close":620,"change":739,"percent_change":144,"volume":1175,"transactions":9,"vwap":620},"2025-12-12",{"date":1212,"open":626,"high":843,"low":631,"close":631,"change":844,"percent_change":286,"volume":1213,"transactions":9,"vwap":631},"2025-12-11",6500,{"date":1215,"open":804,"high":626,"low":804,"close":1184,"change":627,"percent_change":430,"volume":1216,"transactions":9,"vwap":1184},"2025-12-10",12800,{"date":1218,"open":756,"high":620,"low":1219,"close":621,"change":287,"percent_change":317,"volume":1220,"transactions":9,"vwap":621},"2025-12-09",51.36,10400,{"date":1222,"open":906,"high":836,"low":906,"close":830,"change":883,"percent_change":849,"volume":1223,"transactions":9,"vwap":830},"2025-12-08",9100,{"date":1225,"open":620,"high":646,"low":620,"close":626,"change":338,"percent_change":339,"volume":1226,"transactions":9,"vwap":626},"2025-12-05",25600,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":287,"volume":643,"transactions":9,"vwap":1229},"2025-12-04",51.323,0.008,{"date":1232,"open":903,"high":903,"low":1233,"close":1233,"change":430,"percent_change":431,"volume":1234,"transactions":9,"vwap":1233},"2025-12-03",51.315,172600,{"date":1236,"open":489,"high":489,"low":1237,"close":915,"change":611,"percent_change":331,"volume":1238,"transactions":9,"vwap":915},"2025-12-02",51.21,45900,{"date":1240,"open":489,"high":489,"low":920,"close":610,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":610},"2025-12-01",-0.304,-0.59,14700,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":287,"volume":440,"transactions":9,"vwap":1246},"2025-11-28",51.584,0.009,{"date":1249,"open":710,"high":751,"low":710,"close":751,"change":408,"percent_change":409,"volume":1005,"transactions":9,"vwap":751},"2025-11-26",{"date":1251,"open":1195,"high":843,"low":1195,"close":843,"change":499,"percent_change":71,"volume":643,"transactions":9,"vwap":843},"2025-11-25",{"date":1253,"open":635,"high":635,"low":641,"close":641,"change":286,"percent_change":287,"volume":1068,"transactions":9,"vwap":641},"2025-11-24",{"date":1255,"open":1256,"high":723,"low":1256,"close":723,"change":568,"percent_change":1257,"volume":1258,"transactions":9,"vwap":723},"2025-11-21",51.335,0.33,46300,{"date":1260,"open":906,"high":906,"low":919,"close":1261,"change":286,"percent_change":287,"volume":759,"transactions":9,"vwap":1261},"2025-11-20",51.295,{"date":1263,"open":1188,"high":1188,"low":955,"close":1264,"change":362,"percent_change":363,"volume":1265,"transactions":9,"vwap":1264},"2025-11-19",51.285,9800,{"date":1267,"open":1188,"high":1188,"low":1268,"close":906,"change":627,"percent_change":430,"volume":1269,"transactions":9,"vwap":906},"2025-11-18",51.3,40900,{"date":1271,"open":906,"high":1219,"low":775,"close":775,"change":144,"percent_change":294,"volume":1088,"transactions":9,"vwap":775},"2025-11-17",{"date":1273,"open":620,"high":620,"low":902,"close":902,"change":551,"percent_change":552,"volume":1274,"transactions":9,"vwap":902},"2025-11-14",2500,{"date":1276,"open":1199,"high":1199,"low":620,"close":620,"change":604,"percent_change":605,"volume":1277,"transactions":9,"vwap":620},"2025-11-13",20000,{"date":1279,"open":767,"high":767,"low":641,"close":641,"change":525,"percent_change":187,"volume":643,"transactions":9,"vwap":641},"2025-11-12",{"date":1281,"open":843,"high":1282,"low":1195,"close":1282,"change":763,"percent_change":491,"volume":1283,"transactions":9,"vwap":1282},"2025-11-11",51.54,3200,{"date":1285,"open":711,"high":637,"low":711,"close":637,"change":627,"percent_change":430,"volume":1088,"transactions":9,"vwap":637},"2025-11-10",{"date":1287,"open":1199,"high":1199,"low":1199,"close":1199,"change":287,"percent_change":317,"volume":643,"transactions":9,"vwap":1199},"2025-11-07",{"date":1289,"open":631,"high":631,"low":631,"close":631,"change":727,"percent_change":198,"volume":643,"transactions":9,"vwap":631},"2025-11-06",{"date":1291,"open":906,"high":906,"low":1292,"close":903,"change":332,"percent_change":470,"volume":1293,"transactions":9,"vwap":903},"2025-11-05",51.301,12300,{"date":1295,"open":805,"high":805,"low":805,"close":805,"change":430,"percent_change":431,"volume":643,"transactions":9,"vwap":805},"2025-11-04",{"date":1297,"open":1219,"high":1219,"low":1219,"close":1219,"change":1298,"percent_change":1299,"volume":278,"transactions":9,"vwap":1219},"2025-11-03",-0.226,-0.44,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":198,"volume":643,"transactions":9,"vwap":1302},"2025-10-31",51.586,0.091,{"date":1305,"open":1199,"high":1306,"low":1199,"close":1306,"change":331,"percent_change":332,"volume":1307,"transactions":9,"vwap":1306},"2025-10-30",51.495,5800,{"date":1309,"open":647,"high":647,"low":747,"close":747,"change":883,"percent_change":539,"volume":643,"transactions":9,"vwap":747},"2025-10-29",{"date":1311,"open":703,"high":687,"low":703,"close":687,"change":611,"percent_change":331,"volume":643,"transactions":9,"vwap":687},"2025-10-28",{"date":1313,"open":683,"high":683,"low":683,"close":683,"change":739,"percent_change":144,"volume":643,"transactions":9,"vwap":683},"2025-10-27",{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":499,"percent_change":71,"volume":643,"transactions":9,"vwap":1316},"2025-10-24",51.665,{"date":1318,"open":687,"high":687,"low":687,"close":687,"change":739,"percent_change":144,"volume":643,"transactions":9,"vwap":687},"2025-10-23",{"date":1320,"open":653,"high":659,"low":653,"close":659,"change":505,"percent_change":506,"volume":643,"transactions":9,"vwap":659},"2025-10-22",{"date":1322,"open":1323,"high":1323,"low":726,"close":762,"change":627,"percent_change":430,"volume":638,"transactions":9,"vwap":762},"2025-10-21",51.631,{"date":1325,"open":698,"high":698,"low":726,"close":732,"change":1024,"percent_change":727,"volume":884,"transactions":9,"vwap":732},"2025-10-20",{"date":1327,"open":1195,"high":1282,"low":1195,"close":1282,"change":286,"percent_change":287,"volume":643,"transactions":9,"vwap":1282},"2025-10-17",{"date":1329,"open":710,"high":710,"low":710,"close":710,"change":431,"percent_change":339,"volume":779,"transactions":9,"vwap":710},"2025-10-16",{"date":1331,"open":631,"high":631,"low":631,"close":631,"change":287,"percent_change":317,"volume":779,"transactions":9,"vwap":631},"2025-10-15",{"date":1333,"open":906,"high":1188,"low":906,"close":1188,"change":738,"percent_change":739,"volume":779,"transactions":9,"vwap":1188},"2025-10-14",{"date":1335,"open":1268,"high":1336,"low":1268,"close":1336,"change":1337,"percent_change":576,"volume":690,"transactions":9,"vwap":1336},"2025-10-13",51.395,0.078,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":172,"transactions":9,"vwap":1340},"2025-10-10",51.317,0.142,0.28,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":738,"percent_change":739,"volume":643,"transactions":9,"vwap":1345},"2025-10-09",51.175,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":660,"percent_change":627,"volume":643,"transactions":9,"vwap":1348},"2025-10-08",51.18,{"date":1350,"open":782,"high":782,"low":782,"close":782,"change":430,"percent_change":431,"volume":643,"transactions":9,"vwap":782},"2025-10-07",{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":440,"percent_change":440,"volume":643,"transactions":9,"vwap":1353},"2025-10-06",51.105,{"date":1355,"open":1353,"high":1353,"low":1353,"close":1353,"change":505,"percent_change":506,"volume":172,"transactions":9,"vwap":1353},"2025-10-03",{"date":1357,"open":929,"high":929,"low":929,"close":929,"change":816,"percent_change":446,"volume":172,"transactions":9,"vwap":929},"2025-10-02",{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":883,"percent_change":849,"volume":172,"transactions":9,"vwap":1360},"2025-10-01",51.095001,{"date":1362,"open":1348,"high":1348,"low":1348,"close":1348,"change":287,"percent_change":317,"volume":172,"transactions":9,"vwap":1348},"2025-09-30",{"date":1364,"open":490,"high":490,"low":490,"close":490,"change":727,"percent_change":198,"volume":172,"transactions":9,"vwap":490},"2025-09-29",{"date":1366,"open":488,"high":488,"low":488,"close":488,"change":611,"percent_change":331,"volume":172,"transactions":9,"vwap":488},"2025-09-26",{"date":1368,"open":1360,"high":1360,"low":1360,"close":1360,"change":673,"percent_change":424,"volume":172,"transactions":9,"vwap":1360},"2025-09-25",{"date":1370,"open":480,"high":480,"low":480,"close":480,"change":551,"percent_change":552,"volume":172,"transactions":9,"vwap":480},"2025-09-24",{"date":1372,"open":1237,"high":1237,"low":1237,"close":1237,"change":611,"percent_change":331,"volume":172,"transactions":9,"vwap":1237},"2025-09-23",{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":286,"percent_change":287,"volume":172,"transactions":9,"vwap":1375},"2025-09-22",51.235,{"date":1377,"open":595,"high":595,"low":595,"close":595,"change":440,"percent_change":440,"volume":172,"transactions":9,"vwap":595},"2025-09-19",{"date":1379,"open":595,"high":595,"low":595,"close":595,"change":446,"percent_change":447,"volume":172,"transactions":9,"vwap":595},"2025-09-18",{"date":1381,"open":915,"high":915,"low":915,"close":915,"change":660,"percent_change":627,"volume":172,"transactions":9,"vwap":915},"2025-09-17",{"date":1383,"open":920,"high":920,"low":920,"close":920,"change":1384,"percent_change":71,"volume":172,"transactions":9,"vwap":920},"2025-09-16",0.034,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":777,"volume":172,"transactions":9,"vwap":1387},"2025-09-15",51.206,0.111,{"date":1390,"open":1360,"high":1360,"low":1360,"close":1360,"change":144,"percent_change":294,"volume":643,"transactions":9,"vwap":1360},"2025-09-12",{"date":1392,"open":790,"high":790,"low":790,"close":790,"change":1393,"percent_change":1394,"volume":643,"transactions":9,"vwap":790},"2025-09-11",0.155,0.3,{"date":1396,"open":556,"high":556,"low":556,"close":556,"change":491,"percent_change":492,"volume":172,"transactions":9,"vwap":556},"2025-09-10",{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":611,"percent_change":331,"volume":643,"transactions":9,"vwap":1399},"2025-09-09",50.8,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":898,"percent_change":1403,"volume":643,"transactions":9,"vwap":1402},"2025-09-08",50.825,0.49,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":643,"transactions":9,"vwap":1406},"2025-09-05",50.575,0.305,0.61,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":769,"percent_change":462,"volume":643,"transactions":9,"vwap":1411},"2025-09-04",50.27,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":872,"volume":643,"transactions":9,"vwap":1414},"2025-09-03",50.175,0.135,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":209,"volume":643,"transactions":9,"vwap":1418},"2025-09-02",50.040001,-0.143,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":627,"volume":172,"transactions":9,"vwap":1422},"2025-08-29",50.183,0.013,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":144,"percent_change":294,"volume":643,"transactions":9,"vwap":1426},"2025-08-28",50.17,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":499,"percent_change":71,"volume":643,"transactions":9,"vwap":1429},"2025-08-27",50.19,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":660,"percent_change":627,"volume":643,"transactions":9,"vwap":1432},"2025-08-26",50.155,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":331,"percent_change":332,"volume":643,"transactions":9,"vwap":1435},"2025-08-25",50.14,{"date":1437,"open":1429,"high":1429,"low":1429,"close":1429,"change":1393,"percent_change":492,"volume":643,"transactions":9,"vwap":1429},"2025-08-22",{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":855,"percent_change":551,"volume":643,"transactions":9,"vwap":1440},"2025-08-21",50.035,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":673,"percent_change":424,"volume":643,"transactions":9,"vwap":1443},"2025-08-20",50.07,{"date":178,"open":1435,"high":1435,"low":1445,"close":1445,"change":611,"percent_change":331,"volume":779,"transactions":9,"vwap":1445},50.115]