[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TCPB":3,"homepage-market-summary":30,"stock-historical-TCPB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TCPB","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},"Thrivent Core Plus Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0893,1.9776,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.36,48.21,48.385,48.15,48.39,-0.03,-0.06,29132.518,52.25,47.92,37760.858854454185,10.2,411,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31381,11454175.572468,-4.47,"2025-04-25",[182,185,195,202,212,223,231,241,251,261,271,282,292,301,311,321,330,341,351,362,371,381,391,401,411,421,429,435,443,452,462,471,482,489,497,507,516,524,530,537,546,555,563,571,578,585,594,602,611,619,629,635,643,651,659,667,674,681,692,701,709,715,722,728,734,738,745,752,759,764,772,780,788,795,801,808,813,819,826,833,839,846,852,860,865,870,878,883,888,892,897,903,907,914,918,923,927,932,937,942,946,951,957,960,964,970,975,979,984,989,994,999,1006,1013,1019,1024,1029,1033,1039,1044,1052,1056,1062,1067,1071,1078,1083,1089,1094,1098,1102,1105,1112,1115,1120,1126,1130,1133,1137,1141,1144,1151,1156,1162,1167,1172,1179,1186,1191,1197,1203,1210,1216,1222,1229,1235,1242,1247,1252,1257,1263,1268,1274,1277,1283,1288,1294,1300,1305,1311,1315,1320,1325,1329,1333,1336,1340,1344,1348,1351,1355,1359,1363,1368,1373,1377,1380,1383,1386,1389,1393,1397,1400,1403,1405,1407,1411,1414,1418,1423,1426,1433,1438,1441,1445,1449,1452,1456,1459,1463,1467,1469,1473,1476,1480,1485,1491,1499,1504,1509,1513,1518,1522,1527,1531,1535,1540,1543,1546,1550,1554,1560,1563,1567,1573,1579,1583,1589,1595,1602,1609,1615,1620,1625,1631,1637,1642,1648,1653,1659,1662,1665,1667,1670,1674,1679,1682,1686,1689,1694,1698,1703,1707,1711,1716,1722,1728,1735,1738,1744,1749,1752,1756,1760,1766,1771,1773,1776,1781,1786,1790,1794,1798,1801,1804,1808,1810,1816,1824,1829,1834,1838,1842,1846,1848,1852,1857,1860,1865,1871,1875,1880,1887,1891,1896,1899,1903,1908,1914,1920,1924,1927,1932,1937,1942,1947,1950,1953,1956,1960,1963,1966,1971,1976,1978,1980,1983,1986,1991,1995,2000,2004,2008,2012,2015,2019,2027,2031,2036,2040,2043,2047,2051,2055,2058,2062,2068,2073,2077,2080,2083,2089,2094,2098,2102,2106,2110,2115,2119,2123,2127,2131,2135,2137,2141],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},144,48.2998,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",48.35,48.435,48.325,0.125,0.26,46377.1086,245,48.3765,{"date":196,"open":26,"high":197,"low":26,"close":197,"change":198,"percent_change":145,"volume":199,"transactions":200,"vwap":201},"2026-10-05",48.265,-0.0085,22957.1286,155,48.1767,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",48.57,48.27,48.2735,-0.0665,-0.14,25003.9756,184,48.3478,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",48.25,48.4,48.1,48.34,0.12,0.25,57843.6426,220,48.3175,{"date":224,"open":17,"high":215,"low":18,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",48.22,-0.11,-0.23,188657.4969,879,48.3099,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",48.41,48.2325,48.33,-0.19,-0.39,22799.3826,189,48.3079,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",48.62,48.48,48.52,-0.27,-0.55,49570.7296,272,48.5621,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":200,"vwap":260},"2026-09-25",48.76,48.795,48.6,48.79,0.1,0.21,101724.0826,48.6886,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",48.94,48.96,48.69,-0.256,-0.52,67111.2106,145,48.826,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",49.27,49.275,48.8401,48.946,-0.469,-0.95,20990.1146,110,49.0055,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":72,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",49.37,49.43,49.325,49.415,0.14,19442.4186,135,49.3718,{"date":293,"open":294,"high":294,"low":273,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",49.39,49.345,0.11,0.22,35462.523365,207,49.3187,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",49.34,49.23,49.235,-0.17,-0.34,32312.4466,205,49.2513,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":73,"volume":318,"transactions":319,"vwap":320},"2026-09-17",49.4,49.44,49.32,49.405,0.2292,61600.80331,290,49.3693,{"date":322,"open":323,"high":314,"low":324,"close":325,"change":326,"percent_change":22,"volume":327,"transactions":328,"vwap":329},"2026-09-16",49.295,49.1701,49.1758,-0.0142,14553.6376,90,49.3011,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",49.16,49.22,49.1501,49.19,-0.0241,-0.05,24108.8466,191,49.1822,{"date":342,"open":335,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",49.335,49.14,49.2141,-0.0489,-0.1,14353.0596,111,49.2629,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",49.38,49.42,49.25,49.263,-0.0647,-0.13,43939.4026,148,49.3336,{"date":363,"open":284,"high":364,"low":315,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",49.46,49.3277,-0.3123,-0.63,22770.3991,133,49.3969,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":347,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",49.68,49.759,49.58,49.64,-0.2,23670.192433,178,49.6519,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":337,"volume":388,"transactions":389,"vwap":390},"2026-09-08",49.775,49.84,49.7,49.74,-0.025,22513.4231,173,49.7652,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",49.73,49.82,49.765,0.0075,0.02,31627.4231,139,49.7748,{"date":402,"open":384,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",49.89,49.72,49.7575,0.0875,0.18,20981.345796,162,49.7995,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":397,"volume":418,"transactions":419,"vwap":420},"2026-09-02",49.66,49.705,49.6301,49.67,0.01,18213.983264,122,49.6674,{"date":422,"open":423,"high":423,"low":424,"close":413,"change":236,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",49.85,49.65,-0.38,18618.2801,136,49.7279,{"date":430,"open":403,"high":403,"low":393,"close":423,"change":397,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",0.04,34050.2891,196,49.7684,{"date":436,"open":437,"high":438,"low":394,"close":439,"change":440,"percent_change":81,"volume":441,"transactions":210,"vwap":442},"2026-08-28",50,50.01,49.83,-0.395,20897.1581,49.8937,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":387,"percent_change":337,"volume":449,"transactions":450,"vwap":451},"2026-08-27",50.23,50.2849,50.17,50.225,237217.6451,147,50.2037,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",50.21,50.28,50.25,-0.08,-0.16,14330.0771,88,50.2417,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",50.18,50.33,0.225,0.45,18560.4071,109,50.2592,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",50.1,50.1299,50.055,50.105,0.075,0.15,13406.6791,94,50.0936,{"date":483,"open":438,"high":484,"low":437,"close":485,"change":23,"percent_change":121,"volume":486,"transactions":487,"vwap":488},"2026-08-21",50.04,50.03,11252.3851,131,50.0216,{"date":490,"open":491,"high":492,"low":485,"close":493,"change":494,"percent_change":162,"volume":495,"transactions":399,"vwap":496},"2026-08-20",50.08,50.13,50.09,-0.1278,16583.6911,50.0811,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",50.52,50.0901,50.2178,0.1628,0.33,12294.3031,83,50.2059,{"date":508,"open":509,"high":510,"low":509,"close":475,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",49.95,50.06,0.085,0.17,20813.4231,129,50.0166,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":121,"percent_change":157,"volume":522,"transactions":487,"vwap":523},"2026-08-17",49.98,50.0563,49.96,49.97,17629.3671,50.0016,{"date":525,"open":526,"high":526,"low":527,"close":493,"change":226,"percent_change":38,"volume":528,"transactions":419,"vwap":529},"2026-08-14",50.2,50.0711,15481.0151,50.1231,{"date":531,"open":532,"high":532,"low":533,"close":526,"change":512,"percent_change":534,"volume":535,"transactions":460,"vwap":536},"2026-08-13",50.31,50.19,0.34,13041.1021,50.2261,{"date":538,"open":510,"high":539,"low":540,"close":485,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",50.11,50.0137,0.0935,0.19,15065.2211,101,50.0667,{"date":547,"open":510,"high":510,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",49.92,49.9365,-0.043,-0.09,13747.4181,157,49.9812,{"date":556,"open":557,"high":510,"low":558,"close":559,"change":560,"percent_change":101,"volume":561,"transactions":427,"vwap":562},"2026-08-10",50.025,49.9637,49.9795,-0.1505,16275.9621,50.0093,{"date":564,"open":565,"high":566,"low":567,"close":492,"change":511,"percent_change":512,"volume":568,"transactions":569,"vwap":570},"2026-08-07",50.14,50.165,50.095,24078.0261,199,50.129,{"date":572,"open":533,"high":533,"low":438,"close":573,"change":574,"percent_change":101,"volume":575,"transactions":576,"vwap":577},"2026-08-06",50.045,-0.152,18243.4991,134,50.0859,{"date":579,"open":539,"high":580,"low":473,"close":580,"change":581,"percent_change":431,"volume":582,"transactions":583,"vwap":584},"2026-08-05",50.197,0.019,20991.9701,176,50.1465,{"date":586,"open":587,"high":464,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",50.05,50.178,0.188,0.38,13107.9481,107,50.1043,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":503,"volume":599,"transactions":600,"vwap":601},"2026-08-03",49.9,49.99,0.1663,11854.6131,106,49.9439,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":38,"volume":608,"transactions":609,"vwap":610},"2026-07-31",49.88,49.7329,49.8237,-0.1098,25249.8801,246,49.7738,{"date":612,"open":485,"high":485,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":419,"vwap":618},"2026-07-30",49.91,49.9335,-0.1863,-0.37,13328.2861,49.9511,{"date":620,"open":621,"high":622,"low":539,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",50.26,50.295,50.1198,-0.1802,-0.36,28227.2231,312,50.1906,{"date":630,"open":621,"high":465,"low":526,"close":631,"change":632,"percent_change":407,"volume":633,"transactions":221,"vwap":634},"2026-07-28",50.3,0.09,24483.8301,50.2808,{"date":636,"open":526,"high":448,"low":637,"close":454,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",50.15,0.1431,0.29,17624.6171,230,50.1882,{"date":644,"open":491,"high":539,"low":645,"close":646,"change":647,"percent_change":358,"volume":648,"transactions":649,"vwap":650},"2026-07-24",50.02,50.0669,-0.0631,16973.9121,78,50.0817,{"date":652,"open":587,"high":653,"low":654,"close":492,"change":655,"percent_change":551,"volume":656,"transactions":657,"vwap":658},"2026-07-23",50.167,49.7854,-0.045,20527.7431,143,50.0196,{"date":660,"open":464,"high":621,"low":661,"close":662,"change":663,"percent_change":306,"volume":664,"transactions":665,"vwap":666},"2026-07-22",50.155,50.175,-0.0842,19926.5191,137,50.1967,{"date":668,"open":631,"high":631,"low":669,"close":470,"change":670,"percent_change":671,"volume":672,"transactions":349,"vwap":673},"2026-07-21",50.22,-0.0917,-0.18,20542.4713,50.2662,{"date":675,"open":499,"high":499,"low":676,"close":677,"change":678,"percent_change":227,"volume":679,"transactions":576,"vwap":680},"2026-07-20",50.32,50.3509,-0.1143,18828.9653,50.3711,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",50.49,50.51,50.45,50.4652,0.0652,0.13,12447.2093,81,50.4853,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":208,"volume":699,"transactions":576,"vwap":700},"2026-07-16",50.43,50.455,50.36,50.4,-0.07,25319.1243,50.4111,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":296,"percent_change":297,"volume":706,"transactions":707,"vwap":708},"2026-07-15",50.34,50.535,50.47,25585.1503,195,50.4587,{"date":710,"open":711,"high":711,"low":676,"close":696,"change":257,"percent_change":712,"volume":713,"transactions":714,"vwap":680},"2026-07-14",50.42,0.2,20928.2623,222,{"date":716,"open":717,"high":717,"low":448,"close":621,"change":718,"percent_change":101,"volume":719,"transactions":720,"vwap":721},"2026-07-13",50.35,-0.15,17524.6033,127,50.287,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":551,"percent_change":671,"volume":727,"transactions":9,"vwap":726},"2026-07-10",50.63,50.38,50.41,18900,{"date":729,"open":730,"high":704,"low":731,"close":732,"change":72,"percent_change":288,"volume":733,"transactions":9,"vwap":732},"2026-07-09",50.46,50.415,50.5,24800,{"date":735,"open":683,"high":683,"low":717,"close":694,"change":736,"percent_change":236,"volume":737,"transactions":9,"vwap":694},"2026-07-08",-0.095,50600,{"date":739,"open":740,"high":741,"low":705,"close":742,"change":743,"percent_change":150,"volume":744,"transactions":9,"vwap":742},"2026-07-07",50.61,50.62,50.525,-0.175,33200,{"date":746,"open":747,"high":747,"low":741,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-06",50.75,50.7,0.08,0.16,52000,{"date":753,"open":754,"high":755,"low":756,"close":741,"change":757,"percent_change":757,"volume":758,"transactions":9,"vwap":741},"2026-07-02",50.65,50.67,50.58,0,33800,{"date":760,"open":756,"high":761,"low":762,"close":741,"change":347,"percent_change":377,"volume":763,"transactions":9,"vwap":741},"2026-07-01",50.69,50.575,67400,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",50.9,50.71,50.72,-0.219,-0.43,42500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":46,"volume":779,"transactions":9,"vwap":777},"2026-06-29",50.87,50.95,50.82,50.939,-0.108,37900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":749,"volume":787,"transactions":9,"vwap":785},"2026-06-26",51,51.060001,50.97,51.047001,0.042,15400,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":296,"volume":794,"transactions":9,"vwap":792},"2026-06-25",51.21,50.99,51.0050011,0.055,16400,{"date":796,"open":797,"high":797,"low":798,"close":775,"change":799,"percent_change":590,"volume":800,"transactions":9,"vwap":775},"2026-06-24",51.02,50.935,0.195,18300,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":632,"volume":807,"transactions":9,"vwap":805},"2026-06-23",50.68,50.86,50.755,0.048,52200,{"date":809,"open":810,"high":810,"low":755,"close":811,"change":778,"percent_change":46,"volume":812,"transactions":9,"vwap":811},"2026-06-22",50.83,50.707,70400,{"date":814,"open":776,"high":815,"low":816,"close":816,"change":817,"percent_change":191,"volume":818,"transactions":9,"vwap":816},"2026-06-18",50.91,50.815,0.131,63900,{"date":820,"open":804,"high":766,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",50.681,50.684,-0.201,-0.4,21100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":511,"percent_change":512,"volume":832,"transactions":9,"vwap":831},"2026-06-16",50.84,50.93,50.78,50.885,18600,{"date":834,"open":804,"high":835,"low":830,"close":836,"change":837,"percent_change":712,"volume":838,"transactions":9,"vwap":836},"2026-06-15",50.89,50.8,0.102,39200,{"date":840,"open":803,"high":841,"low":842,"close":843,"change":844,"percent_change":121,"volume":845,"transactions":9,"vwap":843},"2026-06-12",50.74,50.655,50.698,-0.062,12500,{"date":847,"open":732,"high":830,"low":705,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",50.76,0.262,0.52,59800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":226,"volume":859,"transactions":9,"vwap":857},"2026-06-10",50.54,50.6,50.48,50.498,-0.057,76000,{"date":861,"open":685,"high":756,"low":685,"close":862,"change":863,"percent_change":219,"volume":864,"transactions":9,"vwap":862},"2026-06-09",50.555,0.124,37800,{"date":866,"open":855,"high":855,"low":867,"close":867,"change":868,"percent_change":698,"volume":869,"transactions":9,"vwap":867},"2026-06-08",50.431,-0.035,21500,{"date":871,"open":683,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",50.55,50.44,50.466,-0.214,-0.42,52400,{"date":879,"open":841,"high":848,"low":880,"close":803,"change":881,"percent_change":478,"volume":882,"transactions":9,"vwap":803},"2026-06-04",50.658,0.077,40300,{"date":884,"open":855,"high":803,"low":499,"close":885,"change":886,"percent_change":162,"volume":887,"transactions":9,"vwap":885},"2026-06-03",50.603,-0.127,65100,{"date":889,"open":767,"high":836,"low":761,"close":890,"change":397,"percent_change":431,"volume":891,"transactions":9,"vwap":890},"2026-06-02",50.73,49400,{"date":893,"open":894,"high":768,"low":894,"close":767,"change":895,"percent_change":417,"volume":896,"transactions":9,"vwap":767},"2026-06-01",50.53,0.003,19900,{"date":898,"open":754,"high":899,"low":754,"close":811,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":811},"2026-05-29",50.85,0.027,0.05,24500,{"date":904,"open":854,"high":890,"low":854,"close":803,"change":905,"percent_change":306,"volume":906,"transactions":9,"vwap":803},"2026-05-28",-0.085,170500,{"date":908,"open":890,"high":909,"low":890,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-27",50.79,50.765,0.015,0.03,13700,{"date":915,"open":748,"high":830,"low":761,"close":747,"change":712,"percent_change":916,"volume":917,"transactions":9,"vwap":747},"2026-05-26",0.4,34000,{"date":919,"open":920,"high":920,"low":921,"close":872,"change":749,"percent_change":750,"volume":922,"transactions":9,"vwap":872},"2026-05-22",50.66,50.465,12100,{"date":924,"open":631,"high":499,"low":925,"close":705,"change":22,"percent_change":23,"volume":926,"transactions":9,"vwap":705},"2026-05-21",50.27,17700,{"date":928,"open":533,"high":894,"low":447,"close":732,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":732},"2026-05-20",0.335,0.67,19100,{"date":933,"open":526,"high":621,"low":539,"close":566,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":566},"2026-05-19",-0.223,-0.44,16800,{"date":938,"open":697,"high":694,"low":455,"close":939,"change":940,"percent_change":397,"volume":941,"transactions":9,"vwap":939},"2026-05-18",50.388,0.008,14600,{"date":943,"open":732,"high":732,"low":696,"close":725,"change":944,"percent_change":126,"volume":945,"transactions":9,"vwap":725},"2026-05-15",-0.295,11100,{"date":947,"open":755,"high":836,"low":755,"close":948,"change":949,"percent_change":457,"volume":950,"transactions":9,"vwap":948},"2026-05-14",50.675,-0.04,15300,{"date":952,"open":754,"high":768,"low":953,"close":954,"change":955,"percent_change":218,"volume":956,"transactions":9,"vwap":954},"2026-05-13",50.59,50.715,0.06,11600,{"date":958,"open":920,"high":828,"low":741,"close":842,"change":226,"percent_change":38,"volume":959,"transactions":9,"vwap":842},"2026-05-12",16100,{"date":961,"open":835,"high":829,"low":747,"close":910,"change":208,"percent_change":962,"volume":963,"transactions":9,"vwap":910},"2026-05-11",-0.28,27500,{"date":965,"open":766,"high":829,"low":774,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-08",50.905,0.135,0.27,13100,{"date":971,"open":784,"high":784,"low":767,"close":972,"change":973,"percent_change":246,"volume":974,"transactions":9,"vwap":972},"2026-05-07",50.77,-0.135,21200,{"date":976,"open":977,"high":775,"low":909,"close":966,"change":466,"percent_change":978,"volume":896,"transactions":9,"vwap":966},"2026-05-06",50.88,0.44,{"date":980,"open":755,"high":981,"low":920,"close":803,"change":982,"percent_change":478,"volume":983,"transactions":9,"vwap":803},"2026-05-05",50.749,0.074,14800,{"date":985,"open":767,"high":767,"low":732,"close":986,"change":987,"percent_change":246,"volume":988,"transactions":9,"vwap":986},"2026-05-04",50.606,-0.139,20300,{"date":990,"open":747,"high":828,"low":748,"close":991,"change":992,"percent_change":218,"volume":993,"transactions":9,"vwap":991},"2026-05-01",50.745,0.062,17500,{"date":995,"open":803,"high":991,"low":754,"close":996,"change":997,"percent_change":296,"volume":998,"transactions":9,"vwap":996},"2026-04-30",50.683,0.057,23300,{"date":1000,"open":841,"high":841,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-29",50.56,50.626,-0.396,-0.78,12300,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":551,"volume":1012,"transactions":9,"vwap":1010},"2026-04-28",51.12,50.96,51.021999,-0.048,202500,{"date":1014,"open":1015,"high":1016,"low":783,"close":1017,"change":698,"percent_change":208,"volume":1018,"transactions":9,"vwap":1017},"2026-04-27",51.11,51.14,51.07,20800,{"date":1020,"open":783,"high":1021,"low":1022,"close":1016,"change":912,"percent_change":955,"volume":1023,"transactions":9,"vwap":1016},"2026-04-24",51.17,51.055,6200,{"date":1025,"open":1016,"high":1026,"low":1027,"close":1015,"change":337,"percent_change":347,"volume":1028,"transactions":9,"vwap":1015},"2026-04-23",51.23,51.035,19300,{"date":1030,"open":790,"high":1031,"low":1016,"close":1032,"change":431,"percent_change":749,"volume":845,"transactions":9,"vwap":1032},"2026-04-22",51.215,51.16,{"date":1034,"open":1035,"high":790,"low":1036,"close":1008,"change":973,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1008},"2026-04-21",51.2,51.099998,-0.26,23000,{"date":1040,"open":1041,"high":1041,"low":1035,"close":1042,"change":911,"percent_change":912,"volume":1043,"transactions":9,"vwap":1042},"2026-04-20",51.3,51.255,32000,{"date":1045,"open":1046,"high":1041,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-17",51.25,51.18,51.24,0.185,0.36,11900,{"date":1053,"open":790,"high":790,"low":1054,"close":1022,"change":457,"percent_change":458,"volume":1055,"transactions":9,"vwap":1022},"2026-04-16",51.040001,16000,{"date":1057,"open":1008,"high":1058,"low":1036,"close":1059,"change":1060,"percent_change":226,"volume":1061,"transactions":9,"vwap":1059},"2026-04-15",51.15,51.135,-0.055,12600,{"date":1063,"open":1032,"high":790,"low":1064,"close":1065,"change":967,"percent_change":191,"volume":1066,"transactions":9,"vwap":1065},"2026-04-14",51.064999,51.19,21700,{"date":1068,"open":815,"high":1022,"low":815,"close":1022,"change":1069,"percent_change":297,"volume":1070,"transactions":9,"vwap":1022},"2026-04-13",0.114,15500,{"date":1072,"open":791,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":671,"volume":1077,"transactions":9,"vwap":1075},"2026-04-10",51.0099983,50.92,50.941,-0.094,7700,{"date":1079,"open":791,"high":1080,"low":766,"close":1027,"change":1081,"percent_change":632,"volume":1082,"transactions":9,"vwap":1027},"2026-04-09",51.168,0.047,19500,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":258,"volume":902,"transactions":9,"vwap":1087},"2026-04-08",51.22,50.945,50.988,0.108,{"date":1090,"open":848,"high":831,"low":1091,"close":977,"change":1092,"percent_change":1093,"volume":974,"transactions":9,"vwap":977},"2026-04-07",50.685,-0.005,-0.01,{"date":1095,"open":1016,"high":1016,"low":1096,"close":831,"change":1092,"percent_change":1093,"volume":1097,"transactions":9,"vwap":831},"2026-04-06",50.819,19800,{"date":1099,"open":748,"high":829,"low":748,"close":835,"change":288,"percent_change":1100,"volume":1101,"transactions":9,"vwap":835},"2026-04-02",0.28,26100,{"date":1103,"open":761,"high":797,"low":803,"close":747,"change":417,"percent_change":397,"volume":1104,"transactions":9,"vwap":747},"2026-04-01",90300,{"date":1106,"open":848,"high":1107,"low":1108,"close":841,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":841},"2026-03-31",50.795,50.635,0.23,0.46,32300,{"date":1113,"open":683,"high":754,"low":454,"close":684,"change":955,"percent_change":218,"volume":1114,"transactions":9,"vwap":684},"2026-03-30",31300,{"date":1116,"open":694,"high":854,"low":1117,"close":685,"change":1118,"percent_change":718,"volume":1119,"transactions":9,"vwap":685},"2026-03-27",50.39,-0.075,24600,{"date":1121,"open":803,"high":1122,"low":742,"close":742,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":742},"2026-03-26",50.725,-0.305,-0.6,15000,{"date":1127,"open":815,"high":815,"low":910,"close":810,"change":1128,"percent_change":916,"volume":1129,"transactions":9,"vwap":810},"2026-03-25",0.204,26500,{"date":1131,"open":803,"high":890,"low":872,"close":1002,"change":1132,"percent_change":157,"volume":902,"transactions":9,"vwap":1002},"2026-03-24",-0.124,{"date":1134,"open":755,"high":776,"low":1135,"close":747,"change":288,"percent_change":1100,"volume":1136,"transactions":9,"vwap":747},"2026-03-23",50.64,25600,{"date":1138,"open":810,"high":810,"low":953,"close":740,"change":1139,"percent_change":81,"volume":1140,"transactions":9,"vwap":740},"2026-03-20",-0.404,19600,{"date":1142,"open":977,"high":783,"low":776,"close":1143,"change":900,"percent_change":901,"volume":1066,"transactions":9,"vwap":1143},"2026-03-19",51.014,{"date":1145,"open":1146,"high":1016,"low":1147,"close":1148,"change":1149,"percent_change":962,"volume":1150,"transactions":9,"vwap":1148},"2026-03-18",51.080002,50.971,50.987,-0.144,15700,{"date":1152,"open":1017,"high":1016,"low":1017,"close":1153,"change":1154,"percent_change":1100,"volume":1155,"transactions":9,"vwap":1153},"2026-03-17",51.131,0.142,16700,{"date":1157,"open":1073,"high":1054,"low":775,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-16",50.989,0.189,0.37,16500,{"date":1163,"open":1164,"high":797,"low":836,"close":836,"change":1165,"percent_change":306,"volume":1166,"transactions":9,"vwap":836},"2026-03-13",50.98,-0.084,10800,{"date":1168,"open":783,"high":783,"low":899,"close":1169,"change":227,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-12",50.884,-0.45,16300,{"date":1173,"open":1041,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1170,"volume":1178,"transactions":9,"vwap":1176},"2026-03-11",51.356,51.084,51.114,-0.231,16200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":718,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-10",51.46,51.49,51.345,-0.29,16900,{"date":1187,"open":1026,"high":1188,"low":1026,"close":1189,"change":1190,"percent_change":1100,"volume":727,"transactions":9,"vwap":1189},"2026-03-09",51.5,51.495,0.144,{"date":1192,"open":1193,"high":1181,"low":1194,"close":1195,"change":1196,"percent_change":227,"volume":1136,"transactions":9,"vwap":1195},"2026-03-06",51.4,51.275,51.351,-0.119,{"date":1198,"open":1199,"high":1188,"low":1200,"close":1201,"change":1132,"percent_change":157,"volume":1202,"transactions":9,"vwap":1201},"2026-03-05",51.44,51.405,51.47,17000,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":698,"volume":1209,"transactions":9,"vwap":1207},"2026-03-04",51.68,51.56,51.594,-0.036,25900,{"date":1211,"open":1212,"high":1213,"low":1193,"close":1214,"change":949,"percent_change":457,"volume":1215,"transactions":9,"vwap":1214},"2026-03-03",51.55,51.69,51.63,21600,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":425,"volume":800,"transactions":9,"vwap":1220},"2026-03-02",51.98,51.6,51.67,-0.199,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":542,"volume":1161,"transactions":9,"vwap":1227},"2026-02-27",51.83,51.89,51.8,51.869,0.099,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1196,"percent_change":227,"volume":1234,"transactions":9,"vwap":1233},"2026-02-26",51.7,51.78,51.77,17300,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":23,"volume":1241,"transactions":9,"vwap":1239},"2026-02-25",51.93,51.86,51.889,-0.031,17900,{"date":1243,"open":1244,"high":1245,"low":1238,"close":1246,"change":417,"percent_change":397,"volume":926,"transactions":9,"vwap":1246},"2026-02-24",51.9,51.94,51.92,{"date":1248,"open":1246,"high":1249,"low":1250,"close":1251,"change":477,"percent_change":288,"volume":1111,"transactions":9,"vwap":1251},"2026-02-23",51.959,51.84,51.91,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":417,"percent_change":397,"volume":913,"transactions":9,"vwap":1255},"2026-02-20",51.82,51.835,51.765,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":912,"percent_change":955,"volume":1262,"transactions":9,"vwap":1261},"2026-02-19",51.88,51.752,51.825,27400,{"date":1264,"open":1233,"high":1265,"low":1233,"close":1266,"change":457,"percent_change":718,"volume":1267,"transactions":9,"vwap":1266},"2026-02-18",51.85,51.795,23500,{"date":1269,"open":1270,"high":1270,"low":1224,"close":1271,"change":1272,"percent_change":901,"volume":1273,"transactions":9,"vwap":1271},"2026-02-17",52.060001,51.875,0.025,32400,{"date":1275,"open":1254,"high":1259,"low":1232,"close":1265,"change":512,"percent_change":503,"volume":1276,"transactions":9,"vwap":1265},"2026-02-13",30300,{"date":1278,"open":1279,"high":1213,"low":1280,"close":1205,"change":1281,"percent_change":1282,"volume":936,"transactions":9,"vwap":1205},"2026-02-12",51.62,51.555,0.165,0.32,{"date":1284,"open":1188,"high":1285,"low":1182,"close":1286,"change":1118,"percent_change":718,"volume":1287,"transactions":9,"vwap":1286},"2026-02-11",51.575,51.515,17200,{"date":1289,"open":1290,"high":1214,"low":1291,"close":1292,"change":478,"percent_change":639,"volume":1293,"transactions":9,"vwap":1292},"2026-02-10",51.54,51.53,51.59,46900,{"date":1295,"open":1193,"high":1296,"low":1297,"close":1199,"change":1298,"percent_change":417,"volume":1299,"transactions":9,"vwap":1199},"2026-02-09",51.51,51.385,0.005,19400,{"date":1301,"open":1188,"high":1188,"low":1302,"close":1303,"change":911,"percent_change":912,"volume":1304,"transactions":9,"vwap":1303},"2026-02-06",51.39,51.435,27100,{"date":1306,"open":1307,"high":1308,"low":1041,"close":1309,"change":542,"percent_change":1160,"volume":1310,"transactions":9,"vwap":1309},"2026-02-05",51.33,51.45,51.42,15800,{"date":1312,"open":1026,"high":1313,"low":1085,"close":1026,"change":949,"percent_change":457,"volume":1314,"transactions":9,"vwap":1026},"2026-02-04",51.29,62600,{"date":1316,"open":1317,"high":1313,"low":1035,"close":1318,"change":1272,"percent_change":901,"volume":1319,"transactions":9,"vwap":1318},"2026-02-03",51.28,51.27,62300,{"date":1321,"open":1322,"high":1322,"low":790,"close":1323,"change":1060,"percent_change":226,"volume":1324,"transactions":9,"vwap":1323},"2026-02-02",51.31,51.245,58900,{"date":1326,"open":1327,"high":1328,"low":1317,"close":1041,"change":757,"percent_change":757,"volume":963,"transactions":9,"vwap":1041},"2026-01-30",51.34,51.35,{"date":1330,"open":1331,"high":1331,"low":1085,"close":1041,"change":458,"percent_change":1332,"volume":838,"transactions":9,"vwap":1041},"2026-01-29",51.43,-0.31,{"date":1334,"open":1201,"high":1182,"low":1193,"close":1181,"change":22,"percent_change":23,"volume":1335,"transactions":9,"vwap":1181},"2026-01-28",54700,{"date":1337,"open":1290,"high":1212,"low":1338,"close":1182,"change":1093,"percent_change":145,"volume":1339,"transactions":9,"vwap":1182},"2026-01-27",51.464,50400,{"date":1341,"open":1342,"high":1291,"low":1308,"close":1188,"change":431,"percent_change":749,"volume":1343,"transactions":9,"vwap":1188},"2026-01-26",51.48,33500,{"date":1345,"open":1181,"high":1201,"low":1346,"close":1181,"change":955,"percent_change":218,"volume":1347,"transactions":9,"vwap":1181},"2026-01-23",51.36,39600,{"date":1349,"open":1199,"high":1199,"low":1322,"close":1193,"change":431,"percent_change":749,"volume":1350,"transactions":9,"vwap":1193},"2026-01-22",53000,{"date":1352,"open":1328,"high":1353,"low":1194,"close":1346,"change":296,"percent_change":258,"volume":1354,"transactions":9,"vwap":1346},"2026-01-21",51.394,44100,{"date":1356,"open":1357,"high":1357,"low":1085,"close":1046,"change":236,"percent_change":616,"volume":1358,"transactions":9,"vwap":1046},"2026-01-20",51.32,53700,{"date":1360,"open":1342,"high":1188,"low":1361,"close":1199,"change":457,"percent_change":458,"volume":1362,"transactions":9,"vwap":1199},"2026-01-16",51.41,39800,{"date":1364,"open":1365,"high":1365,"low":1342,"close":1366,"change":337,"percent_change":347,"volume":1367,"transactions":9,"vwap":1366},"2026-01-15",51.65,51.52,55900,{"date":1369,"open":1290,"high":1219,"low":1370,"close":1371,"change":632,"percent_change":512,"volume":1372,"transactions":9,"vwap":1371},"2026-01-14",51.484,51.57,57600,{"date":1374,"open":1291,"high":1291,"low":1375,"close":1342,"change":1272,"percent_change":901,"volume":1376,"transactions":9,"vwap":1342},"2026-01-13",51.455,77700,{"date":1378,"open":1309,"high":1205,"low":1309,"close":1375,"change":387,"percent_change":337,"volume":1379,"transactions":9,"vwap":1375},"2026-01-12",94000,{"date":1381,"open":1181,"high":1296,"low":1346,"close":1342,"change":218,"percent_change":1109,"volume":1382,"transactions":9,"vwap":1342},"2026-01-09",178300,{"date":1384,"open":1201,"high":1201,"low":1322,"close":1346,"change":698,"percent_change":208,"volume":1385,"transactions":9,"vwap":1346},"2026-01-08",51900,{"date":1387,"open":1371,"high":1371,"low":1309,"close":1331,"change":1093,"percent_change":145,"volume":1388,"transactions":9,"vwap":1331},"2026-01-07",225200,{"date":1390,"open":1206,"high":1206,"low":1391,"close":1199,"change":955,"percent_change":218,"volume":1392,"transactions":9,"vwap":1199},"2026-01-06",51.305,89700,{"date":1394,"open":1307,"high":1193,"low":1307,"close":1395,"change":72,"percent_change":288,"volume":1396,"transactions":9,"vwap":1395},"2026-01-05",51.38,124700,{"date":1398,"open":1395,"high":1395,"low":1318,"close":1322,"change":1298,"percent_change":417,"volume":1399,"transactions":9,"vwap":1322},"2026-01-02",13000,{"date":1401,"open":1395,"high":1361,"low":1391,"close":1391,"change":1402,"percent_change":377,"volume":945,"transactions":9,"vwap":1391},"2025-12-31",-0.105,{"date":1404,"open":1201,"high":1201,"low":1297,"close":1361,"change":387,"percent_change":337,"volume":1161,"transactions":9,"vwap":1361},"2025-12-30",{"date":1406,"open":1199,"high":1199,"low":1302,"close":1303,"change":477,"percent_change":478,"volume":727,"transactions":9,"vwap":1303},"2025-12-29",{"date":1408,"open":1199,"high":1199,"low":1409,"close":1346,"change":145,"percent_change":949,"volume":1410,"transactions":9,"vwap":1346},"2025-12-26",51.353,10400,{"date":1412,"open":1357,"high":1395,"low":1413,"close":1395,"change":288,"percent_change":968,"volume":1241,"transactions":9,"vwap":1395},"2025-12-24",51.287,{"date":1415,"open":1328,"high":1328,"low":1416,"close":1048,"change":307,"percent_change":53,"volume":1417,"transactions":9,"vwap":1048},"2025-12-23",51.132,94200,{"date":1419,"open":1219,"high":1420,"low":1212,"close":1421,"change":145,"percent_change":949,"volume":1422,"transactions":9,"vwap":1421},"2025-12-22",51.61,51.58,29200,{"date":1424,"open":1365,"high":1231,"low":1219,"close":1219,"change":949,"percent_change":457,"volume":1425,"transactions":9,"vwap":1219},"2025-12-19",24900,{"date":1427,"open":1214,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":712,"volume":1432,"transactions":9,"vwap":1430},"2025-12-18",51.87,51.591,51.64,0.101,61600,{"date":1434,"open":1366,"high":1212,"low":1201,"close":1435,"change":1436,"percent_change":397,"volume":1437,"transactions":9,"vwap":1435},"2025-12-17",51.539,0.009,26900,{"date":1439,"open":1331,"high":1205,"low":1331,"close":1291,"change":901,"percent_change":257,"volume":1440,"transactions":9,"vwap":1291},"2025-12-16",1611900,{"date":1442,"open":1219,"high":1219,"low":1443,"close":1342,"change":431,"percent_change":749,"volume":1444,"transactions":9,"vwap":1342},"2025-12-15",51.459,109600,{"date":1446,"open":1331,"high":1366,"low":1447,"close":1199,"change":121,"percent_change":227,"volume":1448,"transactions":9,"vwap":1199},"2025-12-12",51.411,28700,{"date":1450,"open":1451,"high":1451,"low":1206,"close":1206,"change":1093,"percent_change":145,"volume":1448,"transactions":9,"vwap":1206},"2025-12-11",51.81,{"date":1453,"open":1201,"high":1279,"low":1454,"close":1371,"change":296,"percent_change":258,"volume":1455,"transactions":9,"vwap":1371},"2025-12-10",51.378,18400,{"date":1457,"open":1421,"high":1421,"low":1328,"close":1181,"change":145,"percent_change":949,"volume":1458,"transactions":9,"vwap":1181},"2025-12-09",43100,{"date":1460,"open":1279,"high":1279,"low":1461,"close":1342,"change":337,"percent_change":347,"volume":1462,"transactions":9,"vwap":1342},"2025-12-08",51.386,23900,{"date":1464,"open":1226,"high":1226,"low":1465,"close":1291,"change":698,"percent_change":208,"volume":1466,"transactions":9,"vwap":1291},"2025-12-05",51.475,33700,{"date":1468,"open":1245,"high":1245,"low":1219,"close":1219,"change":121,"percent_change":227,"volume":988,"transactions":9,"vwap":1219},"2025-12-04",{"date":1470,"open":1238,"high":1238,"low":1219,"close":1471,"change":218,"percent_change":1109,"volume":1472,"transactions":9,"vwap":1471},"2025-12-03",51.72,27300,{"date":1474,"open":1428,"high":1428,"low":1212,"close":1219,"change":145,"percent_change":949,"volume":1475,"transactions":9,"vwap":1219},"2025-12-02",21800,{"date":1477,"open":1296,"high":1478,"low":1296,"close":1279,"change":1479,"percent_change":307,"volume":1304,"transactions":9,"vwap":1279},"2025-12-01",51.71,-0.174,{"date":1481,"open":1482,"high":1224,"low":1478,"close":1483,"change":387,"percent_change":337,"volume":1484,"transactions":9,"vwap":1483},"2025-11-28",51.79,51.794,14200,{"date":1486,"open":1246,"high":1246,"low":1487,"close":1488,"change":1489,"percent_change":246,"volume":1490,"transactions":9,"vwap":1488},"2025-11-26",51.658,51.819,-0.141,16600,{"date":1492,"open":1250,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-11-25",52.099998,51.818,51.96,0.122,0.24,41000,{"date":1500,"open":1501,"high":1244,"low":1501,"close":1502,"change":1088,"percent_change":258,"volume":1503,"transactions":9,"vwap":1502},"2025-11-24",51.76,51.838,17600,{"date":1505,"open":1430,"high":1256,"low":1506,"close":1507,"change":512,"percent_change":503,"volume":1508,"transactions":9,"vwap":1507},"2025-11-21",51.26,51.73,160000,{"date":1510,"open":1199,"high":1292,"low":1199,"close":1206,"change":1511,"percent_change":218,"volume":1512,"transactions":9,"vwap":1206},"2025-11-20",0.063,10300,{"date":1514,"open":1206,"high":1371,"low":1182,"close":1515,"change":1516,"percent_change":22,"volume":1517,"transactions":9,"vwap":1515},"2025-11-19",51.497,-0.013,8400,{"date":1519,"open":1365,"high":1365,"low":1308,"close":1296,"change":1520,"percent_change":632,"volume":1521,"transactions":9,"vwap":1296},"2025-11-18",0.045,9700,{"date":1523,"open":1199,"high":1296,"low":1524,"close":1525,"change":911,"percent_change":912,"volume":1526,"transactions":9,"vwap":1525},"2025-11-17",51.37,51.465,11200,{"date":1528,"open":1529,"high":1212,"low":1530,"close":1308,"change":457,"percent_change":458,"volume":945,"transactions":9,"vwap":1308},"2025-11-14",51.549,51.441,{"date":1532,"open":1421,"high":1430,"low":1188,"close":1291,"change":1533,"percent_change":101,"volume":1534,"transactions":9,"vwap":1291},"2025-11-13",-0.155,9600,{"date":1536,"open":1205,"high":1478,"low":1371,"close":1537,"change":1538,"percent_change":22,"volume":1539,"transactions":9,"vwap":1537},"2025-11-12",51.685,-0.015,14000,{"date":1541,"open":1220,"high":1471,"low":1365,"close":1231,"change":478,"percent_change":639,"volume":1542,"transactions":9,"vwap":1231},"2025-11-11",9000,{"date":1544,"open":1420,"high":1420,"low":1290,"close":1212,"change":337,"percent_change":347,"volume":1545,"transactions":9,"vwap":1212},"2025-11-10",7600,{"date":1547,"open":1212,"high":1225,"low":1212,"close":1219,"change":1548,"percent_change":72,"volume":1549,"transactions":9,"vwap":1219},"2025-11-07",0.035,11300,{"date":1551,"open":1371,"high":1292,"low":1366,"close":1552,"change":478,"percent_change":639,"volume":1553,"transactions":9,"vwap":1552},"2025-11-06",51.565,9500,{"date":1555,"open":1296,"high":1296,"low":1556,"close":1557,"change":1558,"percent_change":157,"volume":1559,"transactions":9,"vwap":1557},"2025-11-05",51.401,51.415,-0.125,6600,{"date":1561,"open":1421,"high":1279,"low":1366,"close":1290,"change":1520,"percent_change":632,"volume":1562,"transactions":9,"vwap":1290},"2025-11-04",11500,{"date":1564,"open":1254,"high":1254,"low":1327,"close":1189,"change":1565,"percent_change":121,"volume":1566,"transactions":9,"vwap":1189},"2025-11-03",-0.063,9900,{"date":1568,"open":1365,"high":1569,"low":1570,"close":1571,"change":698,"percent_change":208,"volume":1572,"transactions":9,"vwap":1571},"2025-10-31",51.66,51.552,51.558,9200,{"date":1574,"open":1296,"high":1575,"low":1296,"close":1576,"change":1577,"percent_change":126,"volume":1578,"transactions":9,"vwap":1576},"2025-10-30",51.639,51.628,-0.302,8900,{"date":1580,"open":1581,"high":1581,"low":1251,"close":1237,"change":162,"percent_change":106,"volume":1582,"transactions":9,"vwap":1237},"2025-10-29",52.15,7100,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":23,"percent_change":226,"volume":1588,"transactions":9,"vwap":1587},"2025-10-28",52.14,52.2,52.18,18500,{"date":1590,"open":1591,"high":1592,"low":1270,"close":1592,"change":1593,"percent_change":639,"volume":1594,"transactions":9,"vwap":1592},"2025-10-27",52.063999,52.24,0.151,8300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":982,"percent_change":288,"volume":1601,"transactions":9,"vwap":1600},"2025-10-24",52.049999,52.09,52.0099983,52.089001,10900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":347,"percent_change":236,"volume":1608,"transactions":9,"vwap":1607},"2025-10-23",52.080002,52.13,51.991,52.014999,6500,{"date":1610,"open":1600,"high":1611,"low":1612,"close":1613,"change":1298,"percent_change":417,"volume":1614,"transactions":9,"vwap":1613},"2025-10-22",52.12,52.025002,52.115,10500,{"date":1616,"open":1617,"high":25,"low":1493,"close":1618,"change":1619,"percent_change":218,"volume":1553,"transactions":9,"vwap":1618},"2025-10-21",52.16,52.11,0.064,{"date":1621,"open":1622,"high":1270,"low":1606,"close":1623,"change":1624,"percent_change":417,"volume":1582,"transactions":9,"vwap":1623},"2025-10-20",52.029999,52.046001,0.006,{"date":1626,"open":1218,"high":1627,"low":1628,"close":1629,"change":1520,"percent_change":632,"volume":1630,"transactions":9,"vwap":1629},"2025-10-17",52.088001,51.922,52.040001,7000,{"date":1632,"open":1605,"high":1605,"low":1633,"close":1634,"change":1635,"percent_change":191,"volume":1636,"transactions":9,"vwap":1634},"2025-10-16",51.811,51.995,0.136,9100,{"date":1638,"open":1639,"high":1592,"low":1224,"close":1640,"change":1641,"percent_change":949,"volume":1018,"transactions":9,"vwap":1640},"2025-10-15",51.925,51.859,-0.021,{"date":1643,"open":1482,"high":1644,"low":1645,"close":1259,"change":1646,"percent_change":407,"volume":1647,"transactions":9,"vwap":1259},"2025-10-14",51.943,51.74,0.095,5600,{"date":1649,"open":1471,"high":1271,"low":1213,"close":1650,"change":1651,"percent_change":116,"volume":1652,"transactions":9,"vwap":1650},"2025-10-13",51.785,-0.165,5000,{"date":1654,"open":1655,"high":1656,"low":1292,"close":1656,"change":1657,"percent_change":1658,"volume":800,"transactions":9,"vwap":1656},"2025-10-10",51.601,51.95,0.42,0.82,{"date":1660,"open":1219,"high":1219,"low":1661,"close":1291,"change":551,"percent_change":306,"volume":1572,"transactions":9,"vwap":1291},"2025-10-09",51.478,{"date":1663,"open":1214,"high":1645,"low":1292,"close":1279,"change":72,"percent_change":288,"volume":1664,"transactions":9,"vwap":1279},"2025-10-08",10100,{"date":1666,"open":1361,"high":1421,"low":1361,"close":1212,"change":72,"percent_change":288,"volume":1594,"transactions":9,"vwap":1212},"2025-10-07",{"date":1668,"open":1524,"high":1421,"low":1524,"close":1342,"change":226,"percent_change":46,"volume":1669,"transactions":9,"vwap":1342},"2025-10-06",5300,{"date":1671,"open":1569,"high":1569,"low":1371,"close":1292,"change":1672,"percent_change":208,"volume":1673,"transactions":9,"vwap":1292},"2025-10-03",-0.071,4800,{"date":1675,"open":1212,"high":1213,"low":1212,"close":1676,"change":1677,"percent_change":288,"volume":1678,"transactions":9,"vwap":1676},"2025-10-02",51.661,0.071,12200,{"date":1680,"open":1421,"high":1420,"low":1291,"close":1292,"change":1228,"percent_change":542,"volume":1681,"transactions":9,"vwap":1292},"2025-10-01",6000,{"date":1683,"open":1290,"high":1420,"low":1661,"close":1684,"change":1685,"percent_change":912,"volume":1578,"transactions":9,"vwap":1684},"2025-09-30",51.491,0.016,{"date":1687,"open":1181,"high":1688,"low":1361,"close":1465,"change":736,"percent_change":671,"volume":1630,"transactions":9,"vwap":1465},"2025-09-29",51.507,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1371,"change":387,"percent_change":337,"volume":1652,"transactions":9,"vwap":1371},"2025-09-26",51.556,51.595,51.501,{"date":1695,"open":1182,"high":1696,"low":1697,"close":1692,"change":698,"percent_change":208,"volume":1572,"transactions":9,"vwap":1692},"2025-09-25",51.615,51.488,{"date":1699,"open":1220,"high":1220,"low":1700,"close":1701,"change":1538,"percent_change":22,"volume":1702,"transactions":9,"vwap":1701},"2025-09-24",51.618,51.665,11400,{"date":1704,"open":1219,"high":1507,"low":1705,"close":1205,"change":749,"percent_change":750,"volume":1706,"transactions":9,"vwap":1205},"2025-09-23",51.586,8700,{"date":1708,"open":1420,"high":1709,"low":1421,"close":1219,"change":1118,"percent_change":718,"volume":1710,"transactions":9,"vwap":1219},"2025-09-22",51.654,442900,{"date":1712,"open":1213,"high":1482,"low":1713,"close":1714,"change":1715,"percent_change":-6,"volume":1594,"transactions":9,"vwap":1714},"2025-09-19",51.638,51.675,-0.001,{"date":1717,"open":1213,"high":1718,"low":1420,"close":1719,"change":1720,"percent_change":227,"volume":1721,"transactions":9,"vwap":1719},"2025-09-18",51.75,51.676,-0.121,8100,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1273,"transactions":9,"vwap":1725},"2025-09-17",51.97,51.797,-0.373,-0.71,{"date":1729,"open":1244,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1061,"transactions":9,"vwap":1732},"2025-09-16",52.22,51.872,52.17,0.31,0.6,{"date":1736,"open":1250,"high":1238,"low":1482,"close":1238,"change":477,"percent_change":288,"volume":1737,"transactions":9,"vwap":1238},"2025-09-15",7200,{"date":1739,"open":1740,"high":1482,"low":1741,"close":1650,"change":1742,"percent_change":1743,"volume":1545,"transactions":9,"vwap":1650},"2025-09-12",51.724,51.691,-0.375,-0.72,{"date":1745,"open":1254,"high":1617,"low":1254,"close":1617,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1617},"2025-09-11",0.51,0.99,17400,{"date":1750,"open":1569,"high":1501,"low":1206,"close":1365,"change":632,"percent_change":512,"volume":1751,"transactions":9,"vwap":1365},"2025-09-10",30900,{"date":1753,"open":1292,"high":1231,"low":1754,"close":1206,"change":457,"percent_change":718,"volume":1755,"transactions":9,"vwap":1206},"2025-09-09",51.528,11800,{"date":1757,"open":1206,"high":1507,"low":1206,"close":1430,"change":407,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1430},"2025-09-08",0.35,7900,{"date":1761,"open":1342,"high":1290,"low":1762,"close":1181,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1181},"2025-09-05",51.448,0.256,0.5,8200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":1128,"percent_change":916,"volume":1706,"transactions":9,"vwap":1769},"2025-09-04",51.13,51.204,51.049999,{"date":1772,"open":1073,"high":1770,"low":1009,"close":782,"change":288,"percent_change":1100,"volume":779,"transactions":9,"vwap":782},"2025-09-03",{"date":1774,"open":977,"high":1775,"low":972,"close":804,"change":1489,"percent_change":962,"volume":1512,"transactions":9,"vwap":804},"2025-09-02",50.959,{"date":1777,"open":1009,"high":790,"low":1778,"close":1779,"change":1780,"percent_change":145,"volume":1562,"transactions":9,"vwap":1779},"2025-08-29",50.937,51.00099945,-0.009,{"date":1782,"open":1783,"high":1054,"low":1784,"close":1073,"change":1785,"percent_change":1037,"volume":1077,"transactions":9,"vwap":1073},"2025-08-28",50.965,50.955,-0.134,{"date":1787,"open":1017,"high":1032,"low":797,"close":1788,"change":1789,"percent_change":288,"volume":1521,"transactions":9,"vwap":1788},"2025-08-27",51.144,0.069,{"date":1791,"open":1164,"high":1768,"low":1147,"close":1792,"change":1298,"percent_change":417,"volume":1793,"transactions":9,"vwap":1792},"2025-08-26",51.075001,9800,{"date":1795,"open":782,"high":1796,"low":782,"close":1017,"change":1298,"percent_change":417,"volume":1797,"transactions":9,"vwap":1017},"2025-08-25",51.205,32500,{"date":1799,"open":797,"high":1065,"low":1009,"close":1064,"change":1109,"percent_change":467,"volume":1800,"transactions":9,"vwap":1064},"2025-08-22",12000,{"date":1802,"open":899,"high":791,"low":836,"close":1803,"change":1118,"percent_change":718,"volume":956,"transactions":9,"vwap":1803},"2025-08-21",50.835,{"date":1805,"open":1806,"high":1017,"low":774,"close":815,"change":901,"percent_change":257,"volume":1807,"transactions":9,"vwap":815},"2025-08-20",50.915,40000,{"date":1809,"open":804,"high":782,"low":899,"close":804,"change":431,"percent_change":749,"volume":1399,"transactions":9,"vwap":804},"2025-08-19",{"date":1811,"open":1812,"high":815,"low":1813,"close":776,"change":1814,"percent_change":698,"volume":1815,"transactions":9,"vwap":776},"2025-08-18",50.833,50.81,-0.034,6800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":227,"volume":1823,"transactions":9,"vwap":1821},"2025-08-15",50.907,50.919,50.844,50.854,-0.115,4400,{"date":1825,"open":1054,"high":1032,"low":829,"close":1826,"change":1827,"percent_change":306,"volume":1828,"transactions":9,"vwap":1826},"2025-08-14",50.969,-0.086,4700,{"date":1830,"open":1054,"high":1047,"low":1054,"close":1022,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1022},"2025-08-13",0.155,0.3,29000,{"date":1835,"open":766,"high":1073,"low":1836,"close":766,"change":949,"percent_change":457,"volume":1837,"transactions":9,"vwap":766},"2025-08-12",50.855,13800,{"date":1839,"open":1074,"high":1017,"low":835,"close":1840,"change":901,"percent_change":257,"volume":1841,"transactions":9,"vwap":1840},"2025-08-11",50.94,9300,{"date":1843,"open":815,"high":1844,"low":1845,"close":835,"change":1402,"percent_change":46,"volume":1594,"transactions":9,"vwap":835},"2025-08-08",50.995,50.865,{"date":1847,"open":1770,"high":1016,"low":784,"close":1844,"change":417,"percent_change":397,"volume":1636,"transactions":9,"vwap":1844},"2025-08-07",{"date":1849,"open":782,"high":1768,"low":829,"close":1850,"change":949,"percent_change":457,"volume":1851,"transactions":9,"vwap":1850},"2025-08-06",50.985,31000,{"date":1853,"open":784,"high":1768,"low":1854,"close":1855,"change":1856,"percent_change":901,"volume":1765,"transactions":9,"vwap":1855},"2025-08-05",50.961,51.025002,0.023,{"date":1858,"open":775,"high":1768,"low":829,"close":1859,"change":837,"percent_change":712,"volume":1608,"transactions":9,"vwap":1859},"2025-08-04",51.0019989,{"date":1861,"open":776,"high":815,"low":1862,"close":766,"change":590,"percent_change":1863,"volume":1864,"transactions":9,"vwap":766},"2025-08-01",50.794,0.75,4900,{"date":1866,"open":953,"high":741,"low":1867,"close":499,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":499},"2025-07-31",50.505,-0.33,-0.65,5700,{"date":1872,"open":1873,"high":899,"low":732,"close":899,"change":1548,"percent_change":72,"volume":1874,"transactions":9,"vwap":899},"2025-07-30",50.562,38300,{"date":1876,"open":972,"high":828,"low":1877,"close":816,"change":1878,"percent_change":1657,"volume":1879,"transactions":9,"vwap":816},"2025-07-29",50.735,0.213,8500,{"date":1881,"open":855,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":226,"volume":1886,"transactions":9,"vwap":1884},"2025-07-28",50.665,50.588,50.602,-0.054,3500,{"date":1888,"open":1889,"high":803,"low":854,"close":1890,"change":257,"percent_change":712,"volume":1553,"transactions":9,"vwap":1890},"2025-07-25",50.57,50.656,{"date":1892,"open":756,"high":1135,"low":894,"close":1893,"change":1894,"percent_change":718,"volume":1895,"transactions":9,"vwap":1893},"2025-07-24",50.556,-0.074,3600,{"date":1897,"open":1135,"high":747,"low":1889,"close":724,"change":1898,"percent_change":246,"volume":1111,"transactions":9,"vwap":724},"2025-07-23",-0.136,{"date":1900,"open":972,"high":977,"low":768,"close":1901,"change":1902,"percent_change":258,"volume":1678,"transactions":9,"vwap":1901},"2025-07-22",50.766,0.105,{"date":1904,"open":748,"high":776,"low":854,"close":1905,"change":1906,"percent_change":1160,"volume":1907,"transactions":9,"vwap":1905},"2025-07-21",50.661,0.186,9400,{"date":1909,"open":1910,"high":855,"low":921,"close":1911,"change":1912,"percent_change":512,"volume":1913,"transactions":9,"vwap":1911},"2025-07-18",50.467,50.475,0.084,7500,{"date":1915,"open":1916,"high":1001,"low":696,"close":1917,"change":1918,"percent_change":296,"volume":1919,"transactions":9,"vwap":1917},"2025-07-17",50.436,50.391,0.056,7800,{"date":1921,"open":676,"high":685,"low":456,"close":1922,"change":431,"percent_change":749,"volume":1923,"transactions":9,"vwap":1922},"2025-07-16",50.335,31400,{"date":1925,"open":726,"high":711,"low":1926,"close":622,"change":208,"percent_change":962,"volume":1755,"transactions":9,"vwap":622},"2025-07-15",50.275,{"date":1928,"open":685,"high":1867,"low":1929,"close":1930,"change":145,"percent_change":949,"volume":1931,"transactions":9,"vwap":1930},"2025-07-14",50.387,50.435,6300,{"date":1933,"open":684,"high":1889,"low":1934,"close":695,"change":1935,"percent_change":616,"volume":1936,"transactions":9,"vwap":695},"2025-07-11",50.433,-0.185,5200,{"date":1938,"open":1939,"high":841,"low":1940,"close":1135,"change":1941,"percent_change":431,"volume":1759,"transactions":9,"vwap":1135},"2025-07-10",50.587,50.584,0.022,{"date":1943,"open":856,"high":741,"low":856,"close":1944,"change":1945,"percent_change":219,"volume":1946,"transactions":9,"vwap":1944},"2025-07-09",50.618,0.128,31600,{"date":1948,"open":697,"high":1001,"low":1949,"close":683,"change":431,"percent_change":749,"volume":1864,"transactions":9,"vwap":683},"2025-07-08",50.359,{"date":1951,"open":872,"high":740,"low":685,"close":685,"change":1952,"percent_change":824,"volume":1793,"transactions":9,"vwap":685},"2025-07-07",-0.205,{"date":1954,"open":754,"high":830,"low":754,"close":842,"change":1955,"percent_change":377,"volume":1534,"transactions":9,"vwap":842},"2025-07-03",-0.103,{"date":1957,"open":755,"high":828,"low":754,"close":1958,"change":1959,"percent_change":718,"volume":1765,"transactions":9,"vwap":1958},"2025-07-02",50.758,-0.077,{"date":1961,"open":776,"high":804,"low":836,"close":1803,"change":1092,"percent_change":1093,"volume":1962,"transactions":9,"vwap":1803},"2025-07-01",29800,{"date":1964,"open":761,"high":1074,"low":755,"close":828,"change":1965,"percent_change":1282,"volume":1512,"transactions":9,"vwap":828},"2025-06-30",0.162,{"date":1967,"open":724,"high":810,"low":724,"close":1968,"change":1969,"percent_change":1970,"volume":1077,"transactions":9,"vwap":1968},"2025-06-27",50.678,-0.249,-0.49,{"date":1972,"open":1973,"high":782,"low":848,"close":1974,"change":1975,"percent_change":968,"volume":1582,"transactions":9,"vwap":1974},"2025-06-26",50.761,50.927,0.137,{"date":1977,"open":1905,"high":810,"low":920,"close":909,"change":757,"percent_change":757,"volume":744,"transactions":9,"vwap":909},"2025-06-25",{"date":1979,"open":740,"high":899,"low":740,"close":909,"change":407,"percent_change":1050,"volume":1534,"transactions":9,"vwap":909},"2025-06-24",{"date":1981,"open":1982,"high":747,"low":1889,"close":740,"change":288,"percent_change":1100,"volume":1572,"transactions":9,"vwap":740},"2025-06-23",50.617,{"date":1984,"open":1985,"high":684,"low":1985,"close":705,"change":749,"percent_change":750,"volume":1542,"transactions":9,"vwap":705},"2025-06-20",50.377,{"date":1987,"open":732,"high":854,"low":1988,"close":1117,"change":1989,"percent_change":397,"volume":1990,"transactions":9,"vwap":1117},"2025-06-18",50.29,0.012,63300,{"date":1992,"open":455,"high":1993,"low":456,"close":1994,"change":296,"percent_change":297,"volume":1553,"transactions":9,"vwap":1994},"2025-06-17",50.389,50.378,{"date":1996,"open":532,"high":726,"low":1997,"close":1997,"change":1998,"percent_change":236,"volume":1999,"transactions":9,"vwap":1997},"2025-06-16",50.268,-0.097,11000,{"date":2001,"open":1117,"high":726,"low":2002,"close":2003,"change":1533,"percent_change":1332,"volume":1077,"transactions":9,"vwap":2003},"2025-06-13",50.305,50.365,{"date":2005,"open":705,"high":854,"low":685,"close":499,"change":799,"percent_change":2006,"volume":2007,"transactions":9,"vwap":499},"2025-06-12",0.39,12800,{"date":2009,"open":456,"high":696,"low":456,"close":2010,"change":1831,"percent_change":1733,"volume":2011,"transactions":9,"vwap":2010},"2025-06-11",50.325,32200,{"date":2013,"open":2014,"high":533,"low":565,"close":447,"change":288,"percent_change":1100,"volume":1999,"transactions":9,"vwap":447},"2025-06-10",50.177,{"date":2016,"open":645,"high":2017,"low":518,"close":2018,"change":397,"percent_change":431,"volume":1594,"transactions":9,"vwap":2018},"2025-06-09",50.07,50.029999,{"date":2020,"open":2017,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-06-06",50.12,50.0019989,50.0099983,-0.265,-0.53,6700,{"date":2028,"open":2029,"high":2029,"low":2030,"close":1926,"change":23,"percent_change":121,"volume":1553,"transactions":9,"vwap":1926},"2025-06-05",50.411,50.269,{"date":2032,"open":526,"high":499,"low":526,"close":1922,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1922},"2025-06-04",0.275,0.55,36300,{"date":2037,"open":447,"high":447,"low":2038,"close":2039,"change":655,"percent_change":551,"volume":1907,"transactions":9,"vwap":2039},"2025-06-03",50.040001,50.060001,{"date":2041,"open":2021,"high":711,"low":2038,"close":476,"change":2042,"percent_change":306,"volume":1521,"transactions":9,"vwap":476},"2025-06-02",-0.087,{"date":2044,"open":2045,"high":725,"low":492,"close":2046,"change":863,"percent_change":219,"volume":1517,"transactions":9,"vwap":2046},"2025-05-30",50.169,50.192,{"date":2048,"open":645,"high":464,"low":645,"close":2049,"change":2050,"percent_change":457,"volume":1841,"transactions":9,"vwap":2049},"2025-05-29",50.068001,-0.042,{"date":2052,"open":2053,"high":454,"low":2018,"close":539,"change":226,"percent_change":38,"volume":2054,"transactions":9,"vwap":539},"2025-05-28",50.099998,37100,{"date":2056,"open":539,"high":445,"low":2038,"close":669,"change":2057,"percent_change":1746,"volume":1913,"transactions":9,"vwap":669},"2025-05-27",0.255,{"date":2059,"open":613,"high":493,"low":384,"close":2060,"change":2061,"percent_change":478,"volume":1678,"transactions":9,"vwap":2060},"2025-05-23",49.965,0.076,{"date":2063,"open":2064,"high":509,"low":393,"close":2065,"change":2066,"percent_change":750,"volume":2067,"transactions":9,"vwap":2065},"2025-05-22",49.75,49.889,0.079,10000,{"date":2069,"open":548,"high":493,"low":2070,"close":2071,"change":2072,"percent_change":1869,"volume":1833,"transactions":9,"vwap":2071},"2025-05-21",49.8,49.81,-0.326,{"date":2074,"open":2017,"high":456,"low":2017,"close":2075,"change":2076,"percent_change":208,"volume":1202,"transactions":9,"vwap":2075},"2025-05-20",50.136,-0.069,{"date":2078,"open":518,"high":621,"low":521,"close":2079,"change":145,"percent_change":949,"volume":1572,"transactions":9,"vwap":2079},"2025-05-19",50.205,{"date":2081,"open":456,"high":925,"low":669,"close":448,"change":1677,"percent_change":288,"volume":2082,"transactions":9,"vwap":448},"2025-05-16",5100,{"date":2084,"open":2053,"high":533,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1946,"transactions":9,"vwap":2086},"2025-05-15",50.098,50.154,0.246,0.49,{"date":2090,"open":2091,"high":645,"low":2092,"close":2092,"change":2093,"percent_change":46,"volume":1559,"transactions":9,"vwap":2092},"2025-05-14",50.0060005,49.908,-0.107,{"date":2095,"open":2053,"high":621,"low":521,"close":2096,"change":121,"percent_change":157,"volume":2097,"transactions":9,"vwap":2096},"2025-05-13",50.014999,25000,{"date":2099,"open":669,"high":621,"low":2100,"close":2100,"change":358,"percent_change":1037,"volume":2101,"transactions":9,"vwap":2100},"2025-05-12",50.135,5400,{"date":2103,"open":2104,"high":684,"low":2105,"close":2105,"change":1780,"percent_change":145,"volume":1913,"transactions":9,"vwap":2105},"2025-05-09",50.315,50.265,{"date":2107,"open":730,"high":730,"low":2108,"close":2108,"change":2109,"percent_change":1970,"volume":956,"transactions":9,"vwap":2108},"2025-05-08",50.274,-0.248,{"date":2111,"open":730,"high":724,"low":703,"close":2112,"change":2113,"percent_change":512,"volume":2114,"transactions":9,"vwap":2112},"2025-05-07",50.522,0.087,31700,{"date":2116,"open":925,"high":730,"low":925,"close":1930,"change":2117,"percent_change":1109,"volume":2118,"transactions":9,"vwap":1930},"2025-05-06",0.116,13500,{"date":2120,"open":1988,"high":676,"low":456,"close":2121,"change":2122,"percent_change":377,"volume":1652,"transactions":9,"vwap":2121},"2025-05-05",50.319,-0.101,{"date":2124,"open":856,"high":683,"low":939,"close":711,"change":2125,"percent_change":876,"volume":2126,"transactions":9,"vwap":711},"2025-05-02",-0.213,4600,{"date":2128,"open":920,"high":755,"low":1001,"close":2129,"change":2130,"percent_change":237,"volume":1765,"transactions":9,"vwap":2129},"2025-05-01",50.633,-0.197,{"date":2132,"open":890,"high":810,"low":2133,"close":810,"change":397,"percent_change":431,"volume":2134,"transactions":9,"vwap":810},"2025-04-30",50.706,29300,{"date":2136,"open":890,"high":776,"low":890,"close":1813,"change":1548,"percent_change":72,"volume":1673,"transactions":9,"vwap":1813},"2025-04-29",{"date":2138,"open":2139,"high":830,"low":2139,"close":2140,"change":478,"percent_change":1832,"volume":1630,"transactions":9,"vwap":2140},"2025-04-28",50.682,50.775,{"date":180,"open":872,"high":724,"low":499,"close":2142,"change":477,"percent_change":478,"volume":1879,"transactions":9,"vwap":2142},50.625]