[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USIN":3,"homepage-market-summary":29,"stock-historical-USIN":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USIN","2026-10-08",{"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},"WisdomTree 7-10 Year Laddered Treasury Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2074,1.98,"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},47.06,46.89,47.075,46.8761,0.1839,0.39,1827.445,51.47,46.66,978.271141434263,8.3,647,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},876,319899.0565,-6.2,"2025-04-28",[183,186,193,202,211,220,230,238,248,259,267,276,286,296,304,312,320,326,333,341,348,354,362,369,375,381,390,397,404,411,420,430,437,443,449,456,462,470,475,482,487,492,498,503,510,517,523,531,539,549,558,563,569,575,582,590,597,603,614,623,629,638,645,652,658,663,668,673,679,684,690,695,699,703,707,714,718,725,729,736,742,746,750,755,759,763,768,773,777,781,784,789,795,802,806,809,813,816,822,831,836,841,845,850,856,861,864,868,874,879,884,889,894,901,903,909,916,922,927,933,937,942,950,954,958,961,964,969,973,978,983,990,996,1001,1006,1011,1015,1020,1025,1030,1036,1041,1045,1049,1054,1058,1063,1069,1073,1078,1081,1085,1090,1093,1098,1103,1109,1114,1117,1124,1128,1133,1137,1141,1146,1151,1156,1161,1165,1170,1176,1181,1185,1189,1195,1200,1205,1208,1212,1219,1224,1228,1232,1236,1241,1247,1254,1259,1263,1267,1271,1275,1281,1284,1288,1292,1296,1299,1303,1306,1309,1315,1321,1325,1327,1331,1336,1342,1346,1351,1354,1359,1367,1372,1376,1380,1385,1389,1393,1397,1403,1406,1411,1415,1419,1422,1425,1430,1434,1438,1444,1449,1452,1455,1458,1462,1464,1468,1471,1474,1476,1480,1484,1488,1492,1496,1501,1504,1508,1511,1516,1520,1524,1527,1532,1535,1538,1541,1544,1548,1552,1556,1560,1564,1568,1572,1575,1578,1581,1585,1588,1592,1595,1600,1604,1609,1613,1617,1621,1626,1631,1635,1639,1642,1646,1649,1652,1655,1658,1662,1664,1667,1671,1675,1681,1685,1688,1691,1694,1699,1702,1706,1710,1713,1717,1720,1722,1726,1728,1730,1733,1737,1741,1743,1748,1751,1755,1759,1763,1766,1769,1773,1777,1779,1781,1785,1788,1792,1796,1800,1804,1807,1812,1816,1818,1821,1824,1827,1830,1836,1839,1845,1848,1852,1854,1858,1862,1865,1870,1874,1880,1884,1889,1894,1900,1904,1909,1915,1921,1925,1930,1934,1939,1943,1947],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},47,47.0557,{"date":187,"open":25,"high":20,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",-0.0083,-0.02,11222.6578,64,46.6759,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",46.94,46.8844,0.0894,0.19,235.6119,23,46.9251,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":200,"vwap":210},"2026-10-05",46.77,46.795,46.75,-0.0504,-0.11,244.6119,46.7614,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",47.11,46.8454,-0.1248,-0.27,3238.6119,27,46.8828,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",46.69,46.99,46.9702,0.1677,0.36,416.633,19,46.9057,{"date":231,"open":18,"high":18,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",46.8025,-0.0965,-0.21,1742.7996,54,46.8656,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",46.93,46.79,46.899,-0.0454,-0.1,6725.7996,62,46.8149,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",46.95,46.96,46.92,46.9444,-0.2477,-0.52,10517.7996,86,46.9394,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":189,"volume":265,"transactions":228,"vwap":266},"2026-09-25",47.0659,47.1921,47.045,-0.0113,2545.7996,47.0465,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":255,"volume":273,"transactions":274,"vwap":275},"2026-09-24",47.3841,47.387,47.2034,-0.2455,7099.7996,59,47.3634,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":200,"vwap":285},"2026-09-23",47.39,47.47,47.375,47.4489,-0.5122,-1.07,5853.7996,47.4463,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",48.0187,48.02,47.9611,0.0059,0.01,14335.7996,46,48.0174,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",47.9552,0.1758,0.37,297.7996,45,47.9377,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",47.7794,-0.2319,-0.48,13.7996,14,47.8064,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",48.0113,0.2763,0.58,54.7996,17,47.98,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":66,"percent_change":244,"volume":324,"transactions":228,"vwap":325},"2026-09-16",47.96,47.735,1922.7996,47.9504,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":318,"vwap":332},"2026-09-15",47.785,-0.06,-0.13,16.7996,47.777,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",47.845,-0.0405,-0.08,14.7996,15,47.8231,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":318,"vwap":347},"2026-09-11",47.8855,-0.0853,-0.18,17.8556,47.9719,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":338,"transactions":339,"vwap":353},"2026-09-10",47.9708,-0.3729,-0.77,48.0262,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",48.3437,-0.1444,-0.3,68.7996,20,48.3495,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":244,"volume":366,"transactions":367,"vwap":368},"2026-09-08",48.4881,-0.0472,113.7996,16,48.4838,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":66,"volume":373,"transactions":339,"vwap":374},"2026-09-04",48.5353,-0.024,66.7996,48.5585,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":309,"transactions":310,"vwap":380},"2026-09-03",48.5593,0.0618,0.13,48.606,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":52,"volume":387,"transactions":388,"vwap":389},"2026-09-02",48.4651,48.4975,48.44,0.0475,334.7996,18,48.4508,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":388,"vwap":396},"2026-09-01",48.45,-0.1359,-0.28,27.7996,48.5116,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":345,"volume":401,"transactions":402,"vwap":403},"2026-08-31",48.5859,-0.0891,254.7996,22,48.5977,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":200,"vwap":410},"2026-08-28",48.675,-0.195,-0.4,226.7996,48.85,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":337,"volume":417,"transactions":418,"vwap":419},"2026-08-27",48.86,48.8899,48.87,-0.0408,873.7996,24,48.8776,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",48.89,48.915,48.9108,-0.2942,-0.6,3341.7996,32,48.9042,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":228,"vwap":436},"2026-08-25",49.205,0.27,0.55,106.7996,49.149,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":52,"percent_change":440,"volume":441,"transactions":367,"vwap":442},"2026-08-24",48.935,0.2,110.7996,48.9423,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":244,"percent_change":446,"volume":447,"transactions":339,"vwap":448},"2026-08-21",48.835,-0.2,42.7996,48.8909,{"date":450,"open":451,"high":439,"low":451,"close":439,"change":452,"percent_change":453,"volume":454,"transactions":367,"vwap":455},"2026-08-20",48.8915,-0.1845,-0.38,2837.7996,48.8917,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":338,"transactions":339,"vwap":461},"2026-08-19",49.1195,0.2145,0.44,49.1024,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":52,"volume":467,"transactions":468,"vwap":469},"2026-08-18",48.88,48.905,0.05,941.7996,25,48.8803,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":244,"percent_change":446,"volume":473,"transactions":388,"vwap":474},"2026-08-17",48.855,52.7996,48.901,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":367,"vwap":481},"2026-08-14",48.955,-0.1288,-0.26,15.7996,49.0194,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":300,"volume":480,"transactions":367,"vwap":486},"2026-08-13",49.0838,0.1788,49.105,{"date":488,"open":465,"high":465,"low":465,"close":465,"change":489,"percent_change":490,"volume":338,"transactions":339,"vwap":491},"2026-08-12",0.0383,0.08,48.9523,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":338,"transactions":339,"vwap":497},"2026-08-11",48.8667,0.0527,0.11,48.886,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":157,"volume":441,"transactions":228,"vwap":502},"2026-08-10",48.814,-0.2039,48.8699,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":318,"vwap":509},"2026-08-07",49.0179,0.1104,0.23,83.7996,48.9872,{"date":511,"open":422,"high":512,"low":422,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":339,"vwap":516},"2026-08-06",48.9075,-0.1677,-0.34,413.7996,48.8934,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":466,"volume":521,"transactions":310,"vwap":522},"2026-08-05",49.0752,0.026,17.7996,49.0503,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":318,"vwap":530},"2026-08-04",48.99,49.0492,0.2208,0.45,172.9337,48.9936,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":367,"vwap":538},"2026-08-03",48.8246,48.8284,0.121,0.25,125.9337,48.8241,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":514,"volume":546,"transactions":547,"vwap":548},"2026-07-31",48.685,48.72,48.62,48.7074,-0.1676,1211.9337,30,48.6628,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":466,"volume":555,"transactions":556,"vwap":557},"2026-07-30",48.84,48.885,48.875,0.025,1146.9337,40,48.8615,{"date":559,"open":410,"high":410,"low":410,"close":410,"change":560,"percent_change":157,"volume":561,"transactions":339,"vwap":562},"2026-07-29",-0.205,29.9427,48.9238,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":329,"volume":567,"transactions":310,"vwap":568},"2026-07-28",49.055,-0.0292,12.9337,49.0035,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":536,"volume":573,"transactions":318,"vwap":574},"2026-07-27",49.0842,0.1215,114.9337,49.0778,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":198,"volume":580,"transactions":318,"vwap":581},"2026-07-24",48.925,48.9627,0.0911,139.0557,48.9279,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":228,"vwap":589},"2026-07-23",48.83,48.8716,-0.1234,-0.25,139.0757,48.8318,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":388,"vwap":596},"2026-07-22",48.995,-0.1103,-0.22,116.9537,49.0485,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":587,"volume":601,"transactions":367,"vwap":602},"2026-07-21",49.1053,-0.1244,17.9337,49.1167,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",49.2729,49.285,49.1931,49.2297,-0.1528,-0.31,4578.9703,67,49.2601,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":379,"volume":620,"transactions":621,"vwap":622},"2026-07-17",49.425,49.37,49.3825,0.0629,1326,75,49.3864,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":329,"volume":627,"transactions":627,"vwap":628},"2026-07-16",49.3196,-0.0304,10,49.2679,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":536,"volume":635,"transactions":636,"vwap":637},"2026-07-15",49.38,49.4,49.35,0.125,4276.911,56,49.3729,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":379,"percent_change":642,"volume":643,"transactions":318,"vwap":644},"2026-07-14",49.29,49.225,0.26,4192,49.2677,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":453,"volume":650,"transactions":318,"vwap":651},"2026-07-13",49.19,49.095,-0.188,255,49.1665,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":330,"volume":657,"transactions":9,"vwap":655},"2026-07-10",49.34,49.283,-0.062,1900,{"date":659,"open":631,"high":631,"low":660,"close":660,"change":661,"percent_change":642,"volume":662,"transactions":9,"vwap":660},"2026-07-09",49.345,0.128,200,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":446,"volume":662,"transactions":9,"vwap":666},"2026-07-08",49.24,49.217,-0.098,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":308,"volume":672,"transactions":9,"vwap":670},"2026-07-07",49.315,-0.24,100,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":292,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-06",49.536,49.555,0.02,600,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":672,"transactions":9,"vwap":681},"2026-07-02",49.545,0.046,0.09,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":234,"volume":689,"transactions":9,"vwap":687},"2026-07-01",49.515,49.499,-0.106,2800,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":479,"percent_change":255,"volume":694,"transactions":9,"vwap":693},"2026-06-30",49.712,49.605,400,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":677,"percent_change":698,"volume":662,"transactions":9,"vwap":697},"2026-06-29",49.865,0.04,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":167,"percent_change":702,"volume":672,"transactions":9,"vwap":701},"2026-06-26",49.845,0.24,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":330,"percent_change":479,"volume":672,"transactions":9,"vwap":706},"2026-06-25",49.78,49.725,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-24",49.86,49.855,0.312,0.63,5400,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":167,"volume":672,"transactions":9,"vwap":716},"2026-06-23",49.543,0.059,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-22",49.49,49.484,-0.175,-0.35,500,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":72,"volume":672,"transactions":9,"vwap":727},"2026-06-18",49.659,0.164,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-17",49.71,49.495,-0.255,-0.51,2500,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":433,"volume":741,"transactions":9,"vwap":739},"2026-06-16",49.764,49.75,0.133,1100,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":167,"volume":672,"transactions":9,"vwap":744},"2026-06-15",49.617,0.06,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":345,"volume":672,"transactions":9,"vwap":748},"2026-06-12",49.557,-0.089,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":672,"transactions":9,"vwap":752},"2026-06-11",49.646,0.331,0.67,{"date":756,"open":757,"high":757,"low":670,"close":670,"change":66,"percent_change":244,"volume":758,"transactions":9,"vwap":670},"2026-06-10",49.334,300,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":433,"volume":672,"transactions":9,"vwap":761},"2026-06-09",49.365,0.131,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":672,"transactions":9,"vwap":765},"2026-06-08",49.234,-0.045,-0.09,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":672,"transactions":9,"vwap":770},"2026-06-05",49.279,-0.248,-0.5,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":379,"volume":672,"transactions":9,"vwap":775},"2026-06-04",49.527,0.062,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":671,"volume":672,"transactions":9,"vwap":779},"2026-06-03",49.465,-0.119,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":554,"percent_change":466,"volume":672,"transactions":9,"vwap":783},"2026-06-02",49.584,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":66,"percent_change":244,"volume":788,"transactions":9,"vwap":787},"2026-06-01",49.44,49.559,2000,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":662,"transactions":9,"vwap":792},"2026-05-29",49.61,49.609,0.034,0.07,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":496,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-28",49.48,49.6,49.575,0.22,1400,{"date":803,"open":804,"high":804,"low":779,"close":779,"change":805,"percent_change":745,"volume":758,"transactions":9,"vwap":779},"2026-05-27",49.491,0.03,{"date":807,"open":632,"high":808,"low":632,"close":808,"change":554,"percent_change":466,"volume":662,"transactions":9,"vwap":808},"2026-05-26",49.435,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":683,"volume":672,"transactions":9,"vwap":811},"2026-05-22",49.41,0.045,{"date":814,"open":761,"high":761,"low":761,"close":761,"change":815,"percent_change":490,"volume":672,"transactions":9,"vwap":761},"2026-05-21",0.037,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":753,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-20",49.040001,49.328,0.68,1300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-19",48.98,49.02,48.954,48.997,-0.219,-0.44,2100,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":292,"volume":176,"transactions":9,"vwap":834},"2026-05-18",49.26,49.216,0.005,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":672,"transactions":9,"vwap":838},"2026-05-15",49.211,-0.389,-0.78,{"date":842,"open":798,"high":798,"low":798,"close":798,"change":843,"percent_change":844,"volume":672,"transactions":9,"vwap":798},"2026-05-14",-0.035,-0.07,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":189,"volume":662,"transactions":9,"vwap":848},"2026-05-13",49.55,49.635,-0.009,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":694,"transactions":9,"vwap":853},"2026-05-12",49.67,49.644,-0.166,-0.33,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":610,"volume":758,"transactions":9,"vwap":859},"2026-05-11",49.88,49.81,-0.155,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":634,"percent_change":536,"volume":672,"transactions":9,"vwap":863},"2026-05-08",49.965,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":610,"volume":672,"transactions":9,"vwap":866},"2026-05-07",49.84,-0.156,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":678,"transactions":9,"vwap":871},"2026-05-06",49.95,49.996,0.252,0.51,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":717,"percent_change":167,"volume":724,"transactions":9,"vwap":878},"2026-05-05",49.76,49.73,49.744,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":672,"transactions":9,"vwap":881},"2026-05-04",49.685,-0.178,-0.36,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":672,"transactions":9,"vwap":886},"2026-05-01",49.863,0.085,0.17,{"date":890,"open":705,"high":705,"low":891,"close":891,"change":892,"percent_change":683,"volume":893,"transactions":9,"vwap":891},"2026-04-30",49.778,0.043,700,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":900,"volume":893,"transactions":9,"vwap":897},"2026-04-29",49.729,49.735,49.719,-0.23,-0.46,{"date":902,"open":863,"high":863,"low":863,"close":863,"change":66,"percent_change":244,"volume":672,"transactions":9,"vwap":863},"2026-04-28",{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":662,"transactions":9,"vwap":906},"2026-04-27",50.02,50.014999,-0.265,-0.53,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-24",50.27,50.28,0.075,0.15,800,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":844,"percent_change":921,"volume":678,"transactions":9,"vwap":919},"2026-04-23",50.185,50.205,50.11,-0.14,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":490,"volume":672,"transactions":9,"vwap":925},"2026-04-22",50.36,50.275,0.039,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":678,"transactions":9,"vwap":930},"2026-04-21",50.375,50.236,-0.215,-0.43,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":372,"percent_change":66,"volume":662,"transactions":9,"vwap":936},"2026-04-20",50.4,50.451,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":873,"volume":672,"transactions":9,"vwap":940},"2026-04-17",50.51,50.475,0.255,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-16",50.31,50.34,50.22,-0.087,-0.17,900,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":667,"percent_change":145,"volume":672,"transactions":9,"vwap":953},"2026-04-15",50.3,50.307,{"date":955,"open":952,"high":956,"low":952,"close":956,"change":914,"percent_change":957,"volume":694,"transactions":9,"vwap":956},"2026-04-14",50.405,0.3,{"date":959,"open":918,"high":960,"low":920,"close":960,"change":496,"percent_change":800,"volume":758,"transactions":9,"vwap":960},"2026-04-13",50.255,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":749,"percent_change":345,"volume":662,"transactions":9,"vwap":963},"2026-04-10",50.145,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":189,"volume":758,"transactions":9,"vwap":967},"2026-04-09",50.14,50.234,-0.01,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":536,"volume":672,"transactions":9,"vwap":971},"2026-04-08",50.244,0.124,{"date":974,"open":709,"high":975,"low":709,"close":975,"change":976,"percent_change":440,"volume":977,"transactions":9,"vwap":975},"2026-04-07",50.12,0.101,3000,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":899,"volume":662,"transactions":9,"vwap":981},"2026-04-06",49.98,50.019001,-0.116,{"date":984,"open":985,"high":986,"low":975,"close":987,"change":988,"percent_change":800,"volume":989,"transactions":9,"vwap":987},"2026-04-02",50.121,50.16,50.135,0.109,13100,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":724,"transactions":9,"vwap":993},"2026-04-01",50.071999,50.026001,-0.073,-0.15,{"date":997,"open":975,"high":975,"low":998,"close":999,"change":535,"percent_change":702,"volume":1000,"transactions":9,"vwap":999},"2026-03-31",50.084999,50.098999,5300,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":694,"transactions":9,"vwap":1003},"2026-03-30",49.978,0.348,0.7,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":968,"volume":724,"transactions":9,"vwap":1009},"2026-03-27",49.7,49.63,-0.005,{"date":1012,"open":848,"high":848,"low":848,"close":848,"change":1013,"percent_change":1014,"volume":672,"transactions":9,"vwap":848},"2026-03-26",-0.551,-1.1,{"date":1016,"open":920,"high":1017,"low":920,"close":1017,"change":1018,"percent_change":1019,"volume":662,"transactions":9,"vwap":1017},"2026-03-25",50.186,0.242,0.48,{"date":1021,"open":866,"high":1022,"low":866,"close":1023,"change":1024,"percent_change":883,"volume":724,"transactions":9,"vwap":1023},"2026-03-24",49.96,49.944,-0.181,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":300,"volume":672,"transactions":9,"vwap":1028},"2026-03-23",50.099998,50.125,0.184,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":724,"transactions":9,"vwap":1033},"2026-03-20",50.17,49.941,-0.476,-0.94,{"date":1037,"open":924,"high":1038,"low":944,"close":1039,"change":554,"percent_change":466,"volume":1040,"transactions":9,"vwap":1039},"2026-03-19",50.43,50.417,7500,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":308,"volume":672,"transactions":9,"vwap":1043},"2026-03-18",50.392,-0.243,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":198,"volume":662,"transactions":9,"vwap":1047},"2026-03-17",50.635,0.095,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":800,"percent_change":460,"volume":1053,"transactions":9,"vwap":1052},"2026-03-16",50.55,50.54,1800,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":208,"volume":672,"transactions":9,"vwap":1056},"2026-03-13",50.32,-0.055,{"date":1059,"open":1060,"high":1060,"low":929,"close":929,"change":1061,"percent_change":1062,"volume":758,"transactions":9,"vwap":929},"2026-03-12",50.455,-0.163,-0.32,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":829,"volume":741,"transactions":9,"vwap":1067},"2026-03-11",50.56,50.62,50.538,-0.223,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1062,"volume":672,"transactions":9,"vwap":1071},"2026-03-10",50.761,-0.165,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":957,"volume":801,"transactions":9,"vwap":1076},"2026-03-09",50.83,50.926,0.151,{"date":1079,"open":1075,"high":1075,"low":1080,"close":1080,"change":843,"percent_change":844,"volume":741,"transactions":9,"vwap":1080},"2026-03-06",50.775,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":358,"volume":672,"transactions":9,"vwap":1083},"2026-03-05",50.81,-0.153,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":446,"volume":176,"transactions":9,"vwap":1088},"2026-03-04",51.0099983,50.963,-0.102,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":766,"percent_change":767,"volume":672,"transactions":9,"vwap":1092},"2026-03-03",51.064999,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":672,"transactions":9,"vwap":1095},"2026-03-02",51.11,-0.323,-0.63,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":672,"transactions":9,"vwap":1100},"2026-02-27",51.433,0.208,0.41,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":662,"transactions":9,"vwap":1106},"2026-02-26",51.17,51.225,0.141,0.28,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":337,"volume":758,"transactions":9,"vwap":1112},"2026-02-25",51.09,51.084,-0.042,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1061,"percent_change":1062,"volume":672,"transactions":9,"vwap":1116},"2026-02-24",51.126,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":694,"transactions":9,"vwap":1121},"2026-02-23",51.29,51.275,51.289,0.194,0.38,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":-6,"volume":672,"transactions":9,"vwap":1126},"2026-02-20",51.095001,-0.001,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":52,"volume":893,"transactions":9,"vwap":1131},"2026-02-19",51.049999,51.096001,0.051,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":780,"percent_change":899,"volume":694,"transactions":9,"vwap":1136},"2026-02-18",51.07,51.044998,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":968,"volume":672,"transactions":9,"vwap":1139},"2026-02-17",51.164,-0.007,{"date":1142,"open":1105,"high":1143,"low":1105,"close":1143,"change":1144,"percent_change":1145,"volume":672,"transactions":9,"vwap":1143},"2026-02-13",51.171,0.205,0.4,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":135,"volume":694,"transactions":9,"vwap":1149},"2026-02-12",50.79,50.966,0.299,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":587,"volume":176,"transactions":9,"vwap":1154},"2026-02-11",50.65,50.667,-0.128,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":672,"transactions":9,"vwap":1158},"2026-02-10",50.795,0.21,0.42,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":745,"volume":672,"transactions":9,"vwap":1163},"2026-02-09",50.585,0.029,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":672,"transactions":9,"vwap":1167},"2026-02-06",50.556,-0.019,-0.04,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":135,"volume":662,"transactions":9,"vwap":1174},"2026-02-05",50.52,50.59,50.575,0.295,{"date":1177,"open":911,"high":1178,"low":1179,"close":912,"change":189,"percent_change":1169,"volume":1180,"transactions":9,"vwap":912},"2026-02-04",50.29,50.26,3900,{"date":1182,"open":1183,"high":944,"low":1184,"close":952,"change":682,"percent_change":683,"volume":724,"transactions":9,"vwap":952},"2026-02-03",50.24,50.215,{"date":1186,"open":1187,"high":911,"low":1188,"close":1188,"change":780,"percent_change":671,"volume":801,"transactions":9,"vwap":1188},"2026-02-02",50.265,50.254,{"date":1190,"open":1191,"high":935,"low":1192,"close":1193,"change":1140,"percent_change":968,"volume":1194,"transactions":9,"vwap":1193},"2026-01-30",50.394,50.37,50.373,8100,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":914,"volume":758,"transactions":9,"vwap":1198},"2026-01-29",50.41,50.38,0.076,{"date":1201,"open":1056,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":244,"volume":758,"transactions":9,"vwap":1203},"2026-01-28",50.33,50.304,-0.048,{"date":1206,"open":1038,"high":1038,"low":1207,"close":1207,"change":1068,"percent_change":829,"volume":694,"transactions":9,"vwap":1207},"2026-01-27",50.352,{"date":1209,"open":1163,"high":1210,"low":1174,"close":1174,"change":1211,"percent_change":496,"volume":741,"transactions":9,"vwap":1174},"2026-01-26",50.6,0.057,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":167,"volume":758,"transactions":9,"vwap":1217},"2026-01-23",50.495,50.53,50.49,50.518,0.063,{"date":1220,"open":1221,"high":1060,"low":1222,"close":1060,"change":1223,"percent_change":698,"volume":724,"transactions":9,"vwap":1060},"2026-01-22",50.366,50.363,0.018,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":702,"volume":672,"transactions":9,"vwap":1226},"2026-01-21",50.437,0.122,{"date":1229,"open":1192,"high":1192,"low":1230,"close":1230,"change":1231,"percent_change":111,"volume":724,"transactions":9,"vwap":1230},"2026-01-20",50.315,-0.198,{"date":1233,"open":1153,"high":1153,"low":1234,"close":1234,"change":1235,"percent_change":723,"volume":758,"transactions":9,"vwap":1234},"2026-01-16",50.513,-0.177,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":234,"volume":893,"transactions":9,"vwap":1239},"2026-01-15",50.76,50.69,-0.108,{"date":1242,"open":1238,"high":1243,"low":1238,"close":1244,"change":1245,"percent_change":198,"volume":1246,"transactions":9,"vwap":1244},"2026-01-14",50.84,50.798,0.098,4100,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":379,"volume":1253,"transactions":9,"vwap":1251},"2026-01-13",50.72,50.689,50.7,0.065,3400,{"date":1255,"open":1256,"high":1153,"low":1066,"close":1047,"change":1257,"percent_change":208,"volume":1258,"transactions":9,"vwap":1047},"2026-01-12",50.64,-0.056,1700,{"date":1260,"open":1250,"high":1261,"low":1250,"close":1261,"change":1262,"percent_change":496,"volume":176,"transactions":9,"vwap":1261},"2026-01-09",50.691,0.056,{"date":1264,"open":1265,"high":1266,"low":1047,"close":1047,"change":995,"percent_change":358,"volume":176,"transactions":9,"vwap":1047},"2026-01-08",50.66,50.665,{"date":1268,"open":1083,"high":1083,"low":1269,"close":1269,"change":683,"percent_change":1270,"volume":724,"transactions":9,"vwap":1269},"2026-01-07",50.785,0.18,{"date":1272,"open":1153,"high":1273,"low":1153,"close":1273,"change":1274,"percent_change":1169,"volume":672,"transactions":9,"vwap":1273},"2026-01-06",50.695,-0.022,{"date":1276,"open":1277,"high":1277,"low":1251,"close":1278,"change":1279,"percent_change":536,"volume":1280,"transactions":9,"vwap":1278},"2026-01-05",50.718,50.717,0.127,6300,{"date":1282,"open":1153,"high":1153,"low":1173,"close":1173,"change":1283,"percent_change":337,"volume":662,"transactions":9,"vwap":1173},"2026-01-02",-0.039,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":867,"percent_change":610,"volume":694,"transactions":9,"vwap":1287},"2025-12-31",50.74,50.629,{"date":1289,"open":1290,"high":1269,"low":1290,"close":1269,"change":329,"percent_change":1291,"volume":662,"transactions":9,"vwap":1269},"2025-12-30",50.78,-0.12,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1270,"volume":672,"transactions":9,"vwap":1294},"2025-12-29",50.845,0.089,{"date":1297,"open":1083,"high":1083,"low":1298,"close":1298,"change":330,"percent_change":479,"volume":662,"transactions":9,"vwap":1298},"2025-12-26",50.756,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":536,"volume":672,"transactions":9,"vwap":1301},"2025-12-24",50.886,0.126,{"date":1304,"open":1305,"high":1238,"low":1305,"close":1238,"change":189,"percent_change":1169,"volume":724,"transactions":9,"vwap":1238},"2025-12-23",50.754,{"date":1307,"open":1308,"high":1290,"low":1308,"close":1290,"change":1057,"percent_change":208,"volume":724,"transactions":9,"vwap":1290},"2025-12-22",50.779,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":899,"volume":758,"transactions":9,"vwap":1313},"2025-12-19",50.853,50.9,50.835,-0.115,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":433,"volume":758,"transactions":9,"vwap":1319},"2025-12-18",50.941,50.96,50.95,0.135,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":189,"percent_change":1169,"volume":758,"transactions":9,"vwap":1324},"2025-12-17",50.803,50.815,{"date":1326,"open":1148,"high":1313,"low":1148,"close":1313,"change":379,"percent_change":642,"volume":662,"transactions":9,"vwap":1313},"2025-12-16",{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":745,"percent_change":167,"volume":672,"transactions":9,"vwap":1330},"2025-12-15",50.77,50.705,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":394,"volume":672,"transactions":9,"vwap":1334},"2025-12-12",50.68,50.645,-0.144,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":805,"volume":1341,"transactions":9,"vwap":1339},"2025-12-11",50.894,50.789,0.014,1500,{"date":1343,"open":1333,"high":1080,"low":1333,"close":1080,"change":1344,"percent_change":1345,"volume":672,"transactions":9,"vwap":1080},"2025-12-10",0.16,0.32,{"date":1347,"open":1238,"high":1238,"low":1348,"close":1348,"change":1349,"percent_change":330,"volume":1350,"transactions":9,"vwap":1348},"2025-12-09",50.615,-0.065,1200,{"date":1352,"open":1066,"high":1333,"low":1066,"close":1333,"change":1353,"percent_change":234,"volume":672,"transactions":9,"vwap":1333},"2025-12-08",-0.107,{"date":1355,"open":1356,"high":1356,"low":1290,"close":1357,"change":1358,"percent_change":234,"volume":977,"transactions":9,"vwap":1357},"2025-12-05",50.86,50.787,-0.109,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1062,"volume":1366,"transactions":9,"vwap":1364},"2025-12-04",50.92,50.93,50.87,50.896,-0.162,6200,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":440,"volume":672,"transactions":9,"vwap":1370},"2025-12-03",51.029999,51.057999,0.103,{"date":1373,"open":1312,"high":1374,"low":1312,"close":1375,"change":698,"percent_change":490,"volume":694,"transactions":9,"vwap":1375},"2025-12-02",50.97,50.955,{"date":1377,"open":1318,"high":1318,"low":1378,"close":1378,"change":1379,"percent_change":734,"volume":672,"transactions":9,"vwap":1378},"2025-12-01",50.915,-0.263,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":345,"volume":672,"transactions":9,"vwap":1383},"2025-11-28",51.18,51.178,-0.094,{"date":1386,"open":1382,"high":1387,"low":1388,"close":1387,"change":1211,"percent_change":496,"volume":821,"transactions":9,"vwap":1387},"2025-11-26",51.272,51.155,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":496,"percent_change":800,"volume":672,"transactions":9,"vwap":1392},"2025-11-25",51.2,51.215,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":330,"volume":758,"transactions":9,"vwap":1395},"2025-11-24",51.105,-0.068,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":672,"transactions":9,"vwap":1400},"2025-11-21",51.19,51.173,0.148,0.29,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":379,"percent_change":642,"volume":672,"transactions":9,"vwap":1405},"2025-11-20",51.025002,{"date":1407,"open":1312,"high":1374,"low":1408,"close":1409,"change":172,"percent_change":329,"volume":1410,"transactions":9,"vwap":1409},"2025-11-19",50.888,50.895,10900,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":745,"percent_change":167,"volume":724,"transactions":9,"vwap":1414},"2025-11-18",51,50.925,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":794,"percent_change":1418,"volume":662,"transactions":9,"vwap":1417},"2025-11-17",50.865,0.14,{"date":1420,"open":1312,"high":1312,"low":1158,"close":1158,"change":337,"percent_change":1421,"volume":672,"transactions":9,"vwap":1158},"2025-11-14",-0.16,{"date":1423,"open":1362,"high":1374,"low":1424,"close":1424,"change":1335,"percent_change":394,"volume":758,"transactions":9,"vwap":1424},"2025-11-13",50.875,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":677,"volume":758,"transactions":9,"vwap":1428},"2025-11-12",51.040001,51.019001,0.009,{"date":1431,"open":1087,"high":1087,"low":1087,"close":1087,"change":1432,"percent_change":1433,"volume":672,"transactions":9,"vwap":1087},"2025-11-11",0.175,0.34,{"date":1435,"open":1436,"high":1436,"low":1313,"close":1313,"change":1437,"percent_change":995,"volume":672,"transactions":9,"vwap":1313},"2025-11-10",50.85,-0.076,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":672,"transactions":9,"vwap":1441},"2025-11-07",50.94,50.911,0.001,0,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":672,"transactions":9,"vwap":1446},"2025-11-06",50.91,0.265,0.52,{"date":1450,"open":1451,"high":1451,"low":1334,"close":1334,"change":671,"percent_change":37,"volume":672,"transactions":9,"vwap":1334},"2025-11-05",50.71,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":794,"percent_change":1418,"volume":672,"transactions":9,"vwap":1454},"2025-11-04",50.885,{"date":1456,"open":1457,"high":1457,"low":1324,"close":1324,"change":1274,"percent_change":1169,"volume":662,"transactions":9,"vwap":1324},"2025-11-03",50.82,{"date":1459,"open":1363,"high":1363,"low":1460,"close":1460,"change":1461,"percent_change":805,"volume":672,"transactions":9,"vwap":1460},"2025-10-31",50.837,0.017,{"date":1463,"open":1363,"high":1363,"low":1457,"close":1457,"change":1349,"percent_change":330,"volume":662,"transactions":9,"vwap":1457},"2025-10-30",{"date":1465,"open":1105,"high":1105,"low":1454,"close":1454,"change":1466,"percent_change":1467,"volume":662,"transactions":9,"vwap":1454},"2025-10-29",-0.335,-0.65,{"date":1469,"open":1382,"high":1470,"low":1382,"close":1470,"change":1291,"percent_change":899,"volume":694,"transactions":9,"vwap":1470},"2025-10-28",51.22,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1443,"percent_change":1443,"volume":672,"transactions":9,"vwap":1473},"2025-10-27",51.34,{"date":1475,"open":1473,"high":1473,"low":1473,"close":1473,"change":892,"percent_change":490,"volume":672,"transactions":9,"vwap":1473},"2025-10-24",{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":514,"volume":672,"transactions":9,"vwap":1478},"2025-10-23",51.297,-0.173,{"date":1481,"open":1482,"high":24,"low":1482,"close":24,"change":1483,"percent_change":805,"volume":672,"transactions":9,"vwap":24},"2025-10-22",51.46,0.015,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":198,"volume":672,"transactions":9,"vwap":1486},"2025-10-21",51.455,0.097,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":496,"volume":672,"transactions":9,"vwap":1490},"2025-10-20",51.358,0.058,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":345,"volume":672,"transactions":9,"vwap":1494},"2025-10-17",51.3,-0.091,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1019,"volume":672,"transactions":9,"vwap":1499},"2025-10-16",51.37,51.391,0.246,{"date":1502,"open":1470,"high":1470,"low":1503,"close":1503,"change":329,"percent_change":1291,"volume":672,"transactions":9,"vwap":1503},"2025-10-15",51.145,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":496,"percent_change":800,"volume":662,"transactions":9,"vwap":1507},"2025-10-14",51.13,51.205,{"date":1509,"open":1126,"high":1126,"low":1126,"close":1126,"change":1510,"percent_change":490,"volume":672,"transactions":9,"vwap":1126},"2025-10-13",0.041,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":672,"transactions":9,"vwap":1513},"2025-10-10",51.054001,0.329,0.65,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1169,"percent_change":337,"volume":672,"transactions":9,"vwap":1519},"2025-10-09",50.73,50.725,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1443,"percent_change":1443,"volume":672,"transactions":9,"vwap":1523},"2025-10-08",50.8,50.765,{"date":1525,"open":1526,"high":1148,"low":1526,"close":1523,"change":379,"percent_change":642,"volume":662,"transactions":9,"vwap":1523},"2025-10-07",50.724,{"date":1528,"open":1529,"high":1529,"low":1047,"close":1047,"change":1530,"percent_change":1531,"volume":758,"transactions":9,"vwap":1047},"2025-10-06",50.726,-0.145,-0.29,{"date":1533,"open":1290,"high":1290,"low":1290,"close":1290,"change":1534,"percent_change":594,"volume":672,"transactions":9,"vwap":1290},"2025-10-03",-0.114,{"date":1536,"open":1338,"high":1338,"low":1338,"close":1338,"change":1537,"percent_change":379,"volume":672,"transactions":9,"vwap":1338},"2025-10-02",0.064,{"date":1539,"open":1436,"high":1436,"low":1075,"close":1075,"change":1540,"percent_change":1345,"volume":724,"transactions":9,"vwap":1075},"2025-10-01",0.163,{"date":1542,"open":1238,"high":1238,"low":1154,"close":1154,"change":1543,"percent_change":292,"volume":672,"transactions":9,"vwap":1154},"2025-09-30",0.003,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":740,"percent_change":642,"volume":694,"transactions":9,"vwap":1547},"2025-09-29",50.676,50.664,{"date":1549,"open":1066,"high":1066,"low":1550,"close":1550,"change":1551,"percent_change":329,"volume":830,"transactions":9,"vwap":1550},"2025-09-26",50.531,-0.032,{"date":1553,"open":1172,"high":1554,"low":1172,"close":1554,"change":1555,"percent_change":908,"volume":672,"transactions":9,"vwap":1554},"2025-09-25",50.563,-0.271,{"date":1557,"open":1436,"high":1436,"low":1558,"close":1558,"change":1559,"percent_change":216,"volume":672,"transactions":9,"vwap":1558},"2025-09-24",50.834,-0.139,{"date":1561,"open":1446,"high":1562,"low":1446,"close":1562,"change":1563,"percent_change":1108,"volume":672,"transactions":9,"vwap":1562},"2025-09-23",50.973,0.143,{"date":1565,"open":1312,"high":1312,"low":1075,"close":1075,"change":1566,"percent_change":995,"volume":1567,"transactions":9,"vwap":1075},"2025-09-22",-0.078,2400,{"date":1569,"open":1414,"high":1414,"low":1570,"close":1570,"change":1571,"percent_change":208,"volume":758,"transactions":9,"vwap":1570},"2025-09-19",50.908,-0.057,{"date":1573,"open":1318,"high":1574,"low":1318,"close":1574,"change":921,"percent_change":216,"volume":672,"transactions":9,"vwap":1574},"2025-09-18",50.965,{"date":1576,"open":1577,"high":1577,"low":1395,"close":1395,"change":921,"percent_change":216,"volume":662,"transactions":9,"vwap":1395},"2025-09-17",51.23,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":466,"percent_change":52,"volume":672,"transactions":9,"vwap":1580},"2025-09-16",51.245,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":887,"percent_change":888,"volume":915,"transactions":9,"vwap":1584},"2025-09-15",51.208,51.195,{"date":1586,"open":1095,"high":1095,"low":1112,"close":1095,"change":1587,"percent_change":671,"volume":1341,"transactions":9,"vwap":1095},"2025-09-12",-0.125,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":698,"percent_change":490,"volume":662,"transactions":9,"vwap":1591},"2025-09-11",51.33,51.235,{"date":1593,"open":1584,"high":1584,"low":1584,"close":1584,"change":1594,"percent_change":1433,"volume":672,"transactions":9,"vwap":1584},"2025-09-10",0.172,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":587,"volume":672,"transactions":9,"vwap":1598},"2025-09-09",51.060001,51.022999,-0.127,{"date":1601,"open":1506,"high":1602,"low":1603,"close":1602,"change":1107,"percent_change":1108,"volume":821,"transactions":9,"vwap":1602},"2025-09-08",51.15,51.12,{"date":1605,"open":1111,"high":1111,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":758,"transactions":9,"vwap":1606},"2025-09-05",51.0089989,0.274,0.54,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":22,"volume":672,"transactions":9,"vwap":1611},"2025-09-04",50.735,0.198,{"date":1614,"open":1051,"high":1051,"low":1215,"close":1615,"change":1616,"percent_change":22,"volume":694,"transactions":9,"vwap":1615},"2025-09-03",50.537,0.197,{"date":1618,"open":1619,"high":1619,"low":945,"close":945,"change":1620,"percent_change":610,"volume":758,"transactions":9,"vwap":945},"2025-09-02",50.39,-0.158,{"date":1622,"open":1623,"high":1172,"low":1623,"close":1624,"change":1625,"percent_change":1169,"volume":758,"transactions":9,"vwap":1624},"2025-08-29",50.48,50.498,-0.018,{"date":1627,"open":1628,"high":1215,"low":1628,"close":1629,"change":976,"percent_change":440,"volume":1630,"transactions":9,"vwap":1629},"2025-08-28",50.46,50.516,2200,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1344,"volume":672,"transactions":9,"vwap":1633},"2025-08-27",50.415,0.083,{"date":1636,"open":925,"high":1637,"low":925,"close":1637,"change":1638,"percent_change":337,"volume":662,"transactions":9,"vwap":1637},"2025-08-26",50.332,-0.038,{"date":1640,"open":1641,"high":935,"low":945,"close":1192,"change":337,"percent_change":1421,"volume":724,"transactions":9,"vwap":1192},"2025-08-25",50.353,{"date":1643,"open":1623,"high":1623,"low":1644,"close":1644,"change":1108,"percent_change":1645,"volume":662,"transactions":9,"vwap":1644},"2025-08-22",50.45,0.56,{"date":1647,"open":1648,"high":1648,"low":1032,"close":1032,"change":1421,"percent_change":1062,"volume":672,"transactions":9,"vwap":1032},"2025-08-21",50.18,{"date":1650,"open":1178,"high":1651,"low":1178,"close":1202,"change":794,"percent_change":1418,"volume":1350,"transactions":9,"vwap":1202},"2025-08-20",50.367,{"date":1653,"open":1654,"high":1179,"low":1654,"close":1179,"change":379,"percent_change":642,"volume":758,"transactions":9,"vwap":1179},"2025-08-19",50.221,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":766,"percent_change":767,"volume":672,"transactions":9,"vwap":1657},"2025-08-18",50.13,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":767,"percent_change":345,"volume":672,"transactions":9,"vwap":1661},"2025-08-15",50.25,50.175,{"date":1663,"open":1187,"high":1187,"low":1187,"close":1187,"change":1479,"percent_change":514,"volume":672,"transactions":9,"vwap":1187},"2025-08-14",{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":198,"percent_change":1123,"volume":672,"transactions":9,"vwap":1666},"2025-08-13",50.438,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":172,"volume":672,"transactions":9,"vwap":1669},"2025-08-12",50.248,-0.016,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":698,"volume":672,"transactions":9,"vwap":1673},"2025-08-11",50.264,0.019,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":671,"volume":1680,"transactions":9,"vwap":1678},"2025-08-08",50.23,50.245,-0.121,10000,{"date":1682,"open":1038,"high":1038,"low":1221,"close":1221,"change":1683,"percent_change":329,"volume":1684,"transactions":9,"vwap":1221},"2025-08-07",-0.029,10100,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":66,"percent_change":244,"volume":672,"transactions":9,"vwap":1687},"2025-08-06",50.395,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":189,"percent_change":1169,"volume":672,"transactions":9,"vwap":1690},"2025-08-05",50.445,{"date":1692,"open":1623,"high":1623,"low":1693,"close":1693,"change":1211,"percent_change":496,"volume":662,"transactions":9,"vwap":1693},"2025-08-04",50.465,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":672,"transactions":9,"vwap":1696},"2025-08-01",50.408,0.579,1.16,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":815,"percent_change":794,"volume":672,"transactions":9,"vwap":1701},"2025-07-31",49.829,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":854,"percent_change":855,"volume":724,"transactions":9,"vwap":1705},"2025-07-30",49.83,49.792,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":712,"volume":672,"transactions":9,"vwap":1708},"2025-07-29",49.958,0.313,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":479,"percent_change":255,"volume":662,"transactions":9,"vwap":1712},"2025-07-28",49.645,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":642,"volume":672,"transactions":9,"vwap":1715},"2025-07-25",49.905,0.129,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":749,"percent_change":345,"volume":672,"transactions":9,"vwap":1719},"2025-07-24",49.776,{"date":1721,"open":697,"high":697,"low":697,"close":697,"change":1061,"percent_change":855,"volume":672,"transactions":9,"vwap":697},"2025-07-23",{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":536,"volume":672,"transactions":9,"vwap":1724},"2025-07-22",50.028,0.123,{"date":1727,"open":1715,"high":1715,"low":1715,"close":1715,"change":1270,"percent_change":226,"volume":662,"transactions":9,"vwap":1715},"2025-07-21",{"date":1729,"open":739,"high":739,"low":706,"close":706,"change":379,"percent_change":642,"volume":672,"transactions":9,"vwap":706},"2025-07-18",{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":189,"percent_change":1169,"volume":672,"transactions":9,"vwap":1732},"2025-07-17",49.595,{"date":1734,"open":1009,"high":1009,"low":1735,"close":1735,"change":1736,"percent_change":116,"volume":662,"transactions":9,"vwap":1735},"2025-07-16",49.615,0.155,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":671,"percent_change":308,"volume":672,"transactions":9,"vwap":1740},"2025-07-15",49.5,49.46,{"date":1742,"open":1008,"high":1008,"low":1008,"close":1008,"change":1340,"percent_change":805,"volume":672,"transactions":9,"vwap":1008},"2025-07-14",{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":900,"volume":672,"transactions":9,"vwap":1746},"2025-07-11",49.72,49.686,-0.232,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1274,"percent_change":1169,"volume":672,"transactions":9,"vwap":1750},"2025-07-10",49.918,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":873,"volume":672,"transactions":9,"vwap":1753},"2025-07-09",49.94,0.253,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":345,"volume":672,"transactions":9,"vwap":1757},"2025-07-08",49.687,-0.088,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":394,"volume":672,"transactions":9,"vwap":1761},"2025-07-07",49.775,-0.138,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1479,"percent_change":723,"volume":672,"transactions":9,"vwap":1765},"2025-07-03",49.913,{"date":1767,"open":920,"high":920,"low":1768,"close":1768,"change":780,"percent_change":671,"volume":694,"transactions":9,"vwap":1768},"2025-07-02",50.085999,{"date":1770,"open":1771,"high":1771,"low":919,"close":919,"change":767,"percent_change":345,"volume":1772,"transactions":9,"vwap":919},"2025-07-01",50.21,5500,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1432,"percent_change":1776,"volume":672,"transactions":9,"vwap":1775},"2025-06-30",50.295,0.35,{"date":1778,"open":986,"high":986,"low":975,"close":975,"change":244,"percent_change":446,"volume":662,"transactions":9,"vwap":975},"2025-06-27",{"date":1780,"open":986,"high":946,"low":975,"close":946,"change":1418,"percent_change":1108,"volume":662,"transactions":9,"vwap":946},"2025-06-26",{"date":1782,"open":870,"high":1783,"low":870,"close":1783,"change":1784,"percent_change":145,"volume":758,"transactions":9,"vwap":1783},"2025-06-25",50.080002,-0.095,{"date":1786,"open":1787,"high":1661,"low":1787,"close":1661,"change":888,"percent_change":1433,"volume":662,"transactions":9,"vwap":1661},"2025-06-24",50.154,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":226,"volume":672,"transactions":9,"vwap":1790},"2025-06-23",50.0050011,0.181,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":466,"volume":672,"transactions":9,"vwap":1794},"2025-06-20",49.824,0.024,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":698,"percent_change":490,"volume":758,"transactions":9,"vwap":1799},"2025-06-18",49.87,49.8,{"date":1801,"open":876,"high":876,"low":876,"close":876,"change":1802,"percent_change":1803,"volume":672,"transactions":9,"vwap":876},"2025-06-17",0.229,0.46,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1335,"percent_change":1531,"volume":672,"transactions":9,"vwap":1806},"2025-06-16",49.531,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":723,"volume":672,"transactions":9,"vwap":1810},"2025-06-13",49.66,49.675,-0.174,{"date":1813,"open":866,"high":1814,"low":866,"close":1814,"change":1815,"percent_change":460,"volume":672,"transactions":9,"vwap":1814},"2025-06-12",49.849,0.219,{"date":1817,"open":1009,"high":1009,"low":1009,"close":1009,"change":1270,"percent_change":226,"volume":672,"transactions":9,"vwap":1009},"2025-06-11",{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":167,"percent_change":702,"volume":672,"transactions":9,"vwap":1820},"2025-06-10",49.45,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":745,"percent_change":167,"volume":672,"transactions":9,"vwap":1823},"2025-06-09",49.33,{"date":1825,"open":136,"high":136,"low":136,"close":136,"change":408,"percent_change":1826,"volume":672,"transactions":9,"vwap":136},"2025-06-06",-0.81,{"date":1828,"open":866,"high":866,"low":852,"close":852,"change":1829,"percent_change":479,"volume":662,"transactions":9,"vwap":852},"2025-06-05",-0.131,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":672,"transactions":9,"vwap":1833},"2025-06-04",49.753,49.801,0.366,0.74,{"date":1837,"open":1838,"high":1838,"low":808,"close":808,"change":66,"percent_change":244,"volume":662,"transactions":9,"vwap":808},"2025-06-03",49.54,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":662,"transactions":9,"vwap":1842},"2025-06-02",49.52,49.485,-0.185,-0.37,{"date":1846,"open":1847,"high":852,"low":1847,"close":852,"change":1077,"percent_change":957,"volume":758,"transactions":9,"vwap":852},"2025-05-30",49.59,{"date":1849,"open":847,"high":847,"low":1850,"close":1850,"change":1851,"percent_change":1102,"volume":694,"transactions":9,"vwap":1850},"2025-05-29",49.519,0.204,{"date":1853,"open":670,"high":670,"low":670,"close":670,"change":1314,"percent_change":899,"volume":672,"transactions":9,"vwap":670},"2025-05-28",{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1443,"percent_change":1443,"volume":672,"transactions":9,"vwap":1857},"2025-05-27",49.47,49.43,{"date":1859,"open":1860,"high":1857,"low":617,"close":1857,"change":1861,"percent_change":1433,"volume":1341,"transactions":9,"vwap":1857},"2025-05-23",49.42,0.166,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1029,"percent_change":300,"volume":662,"transactions":9,"vwap":1864},"2025-05-22",49.264,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1466,"percent_change":1869,"volume":657,"transactions":9,"vwap":1868},"2025-05-21",49.25,49.080002,-0.68,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":329,"percent_change":1291,"volume":1567,"transactions":9,"vwap":1873},"2025-05-20",49.346,49.415,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":1169,"volume":1350,"transactions":9,"vwap":1877},"2025-05-19",49.23,49.475,49.21,-0.021,{"date":1881,"open":798,"high":798,"low":1882,"close":1882,"change":1883,"percent_change":698,"volume":758,"transactions":9,"vwap":1882},"2025-05-16",49.496,0.022,{"date":1885,"open":1886,"high":1739,"low":654,"close":1887,"change":1888,"percent_change":1515,"volume":949,"transactions":9,"vwap":1887},"2025-05-15",49.364,49.474,0.321,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":883,"volume":694,"transactions":9,"vwap":1892},"2025-05-14",49.31,49.153,-0.176,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":1113,"percent_change":767,"volume":1899,"transactions":9,"vwap":1897},"2025-05-13",49.307,49.329,49.296,6100,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1062,"percent_change":1903,"volume":1413,"transactions":9,"vwap":1902},"2025-05-12",49.371,-0.64,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":794,"volume":694,"transactions":9,"vwap":1907},"2025-05-09",49.816,49.691,0.033,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1053,"transactions":9,"vwap":1912},"2025-05-08",49.92,49.658,-0.377,-0.75,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":702,"volume":741,"transactions":9,"vwap":1919},"2025-05-07",50.0099983,50.060001,50.035,0.119,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1159,"volume":1413,"transactions":9,"vwap":1923},"2025-05-06",49.916,0.106,{"date":1926,"open":1927,"high":1798,"low":876,"close":859,"change":1928,"percent_change":330,"volume":1929,"transactions":9,"vwap":859},"2025-05-05",49.859,-0.067,4300,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1903,"volume":672,"transactions":9,"vwap":1932},"2025-05-02",49.877,-0.321,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1413,"transactions":9,"vwap":1936},"2025-05-01",50.198,-0.246,-0.49,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":198,"volume":672,"transactions":9,"vwap":1941},"2025-04-30",50.444,0.094,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":226,"volume":672,"transactions":9,"vwap":1945},"2025-04-29",50.35,0.182,{"date":181,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":226,"volume":662,"transactions":9,"vwap":1949},49.99,50.168,0.178]