[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IROC":3,"homepage-market-summary":30,"stock-historical-IROC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IROC","2026-10-02",{"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},"Invesco Rochester High Yield Municipal ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2469,2.508,"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},47.8,48.31,48.43,47.7701,48.07,-0.27,-0.56,28800.138099,51.93,47.52,14694.378480876,6.3,955,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},11985,4374594.620219,-3.54,"2025-04-22",[181,184,193,204,214,225,235,246,255,265,273,283,292,301,311,320,331,340,350,361,370,379,388,398,407,416,426,435,446,456,466,475,484,493,503,513,522,531,539,549,556,564,573,582,591,599,609,617,626,636,646,654,663,673,684,694,703,711,720,729,735,741,748,754,762,770,776,783,790,797,802,805,811,818,823,829,835,842,849,856,861,866,870,877,883,888,892,897,903,910,916,922,930,935,942,948,954,958,961,965,968,973,977,982,986,992,998,1002,1008,1011,1014,1018,1022,1026,1030,1035,1039,1043,1046,1050,1055,1058,1063,1067,1072,1075,1079,1081,1086,1092,1100,1104,1107,1113,1118,1123,1128,1130,1133,1137,1141,1145,1148,1151,1155,1159,1162,1164,1168,1172,1180,1187,1192,1197,1200,1204,1208,1210,1215,1217,1222,1226,1228,1231,1235,1240,1242,1245,1247,1251,1254,1257,1262,1267,1270,1273,1277,1280,1285,1289,1292,1294,1297,1300,1302,1305,1311,1313,1318,1321,1325,1329,1332,1335,1338,1342,1345,1347,1350,1354,1357,1360,1362,1365,1368,1371,1375,1381,1385,1389,1392,1395,1399,1403,1408,1411,1414,1417,1420,1423,1427,1430,1432,1434,1436,1439,1441,1445,1447,1451,1454,1458,1461,1463,1465,1468,1472,1475,1479,1483,1487,1490,1492,1495,1497,1499,1503,1506,1508,1512,1514,1516,1518,1524,1526,1528,1532,1535,1537,1542,1547,1549,1552,1555,1558,1561,1563,1565,1567,1571,1575,1580,1582,1586,1592,1597,1602,1606,1610,1614,1620,1622,1626,1630,1634,1638,1641,1644,1649,1652,1656,1659,1666,1671,1675,1679,1682,1687,1691,1693,1699,1702,1705,1708,1714,1717,1720,1723,1727,1732,1736,1739,1742,1745,1748,1752,1755,1759,1763,1766,1769,1771,1773,1776,1779,1781,1785,1788,1793,1796,1800,1803,1805,1808,1811,1814,1817,1823,1826,1830,1832,1838,1841,1844,1848,1851,1856,1861,1865,1868,1871,1873,1875,1879,1884,1888,1892,1894,1897,1901,1904,1906,1909,1913,1917],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},168,48.0262,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":152,"volume":190,"transactions":191,"vwap":192},"2026-10-01",48.02,48.38,47.74,0.17,87677.8495,378,48.0162,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",47.92,48.21,47.58,47.9,0.26,0.55,30456.6215,174,47.9651,{"date":205,"open":206,"high":207,"low":26,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",47.67,47.82,47.64,-0.08,-0.17,60076.595901,267,47.618,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",47.94,47.96,47.595,47.72,-0.4355,-0.9,70125.7155,319,47.7658,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",48.5,48,48.1555,-0.2163,-0.45,24709.456882,144,48.2118,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",48.59,48.649,48.26,48.3718,-0.2682,-0.55,132667.9952,164,48.4745,{"date":247,"open":248,"high":248,"low":187,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",49.19,48.64,-0.36,-0.73,28782.8452,165,48.6344,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",49.08,49.0959,49,-0.0547,-0.11,18359.6962,108,49.0664,{"date":266,"open":267,"high":267,"low":259,"close":268,"change":269,"percent_change":250,"volume":270,"transactions":271,"vwap":272},"2026-09-21",49.28,49.0547,-0.1753,30833.63048,131,49.0689,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",49.29,49.1,49.23,-0.1195,-0.24,20576.62906,121,49.1537,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":199,"volume":289,"transactions":290,"vwap":291},"2026-09-17",49.22,49.46,49.3495,0.1295,16574.0737,127,49.3397,{"date":293,"open":294,"high":294,"low":295,"close":285,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",49.33,49.1127,0.07,0.14,33728.3734,241,49.1991,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",49.39,49.07,49.15,-0.02,-0.04,74326.6874,203,49.1192,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",49.37,49.17,-0.175,-0.35,17059.999896,97,49.2773,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",49.31,49.41,49.105,49.345,0.255,0.52,20521.775,136,49.2955,{"date":332,"open":333,"high":333,"low":259,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",49.38,49.09,-0.42,-0.85,29301.197,134,49.1079,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",49.93,49.5,49.51,-0.1295,-0.26,21885.766,84,49.6405,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",49.73,49.81,49.6,49.6395,-0.0505,-0.1,11105.605892,99,49.6623,{"date":362,"open":353,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",49.89,49.69,-0.0898,-0.18,12534.775,98,49.8401,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":366,"volume":376,"transactions":377,"vwap":378},"2026-09-03",50.01,50.06,49.7798,-0.0902,8770.8831,63,49.9234,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":296,"percent_change":297,"volume":385,"transactions":386,"vwap":387},"2026-09-02",49.86,49.905,49.815,49.87,46871.667,143,49.8498,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",50.07,49.6801,49.8,-0.31,-0.62,43022.943,69,49.8328,{"date":399,"open":400,"high":401,"low":402,"close":400,"change":403,"percent_change":210,"volume":404,"transactions":405,"vwap":406},"2026-08-31",50.11,50.19,50.08,-0.0844,11071.762,96,50.1179,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":209,"volume":413,"transactions":414,"vwap":415},"2026-08-28",50.37,50.175,50.1944,-0.0404,12464.757,90,50.252,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",50.33,50.2217,50.2348,0.01,0.02,16685.8831,130,50.2507,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",50.15,50.2248,-0.0652,-0.13,4336.742,51,50.1968,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",50.22,50.325,50.195,50.29,0.1404,0.28,13231.0821,102,50.2593,{"date":447,"open":448,"high":401,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",50.13,50.1222,50.1496,-0.2304,-0.46,13390.432328,151,50.2614,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",50.42,50.36,50.38,-0.14,-0.28,9630.2431,71,50.3788,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":112,"percent_change":306,"volume":472,"transactions":473,"vwap":474},"2026-08-20",50.47,50.6,50.35,50.52,17768.7415,129,50.4782,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":444,"vwap":483},"2026-08-19",50.72,50.495,50.53,0.185,0.37,11909.9897,50.548,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":261,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",50.69,50.32,50.345,-0.22,11676.6722,104,50.3631,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":250,"volume":500,"transactions":501,"vwap":502},"2026-08-17",50.585,50.61,50.435,50.455,-0.1801,13149.6112,82,50.5283,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",50.94,50.56,50.6351,-0.1249,-0.25,12077.7392,113,50.6377,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":377,"vwap":521},"2026-08-13",50.91,50.67,50.76,0.11,0.22,5024.6722,50.7648,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":307,"volume":528,"transactions":529,"vwap":530},"2026-08-12",50.89,50.62,50.65,-0.0194,10522.761469,109,50.7143,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":296,"volume":537,"transactions":368,"vwap":538},"2026-08-11",50.86,50.635,50.6694,0.0351,8377.064,50.6704,{"date":540,"open":496,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",50.81,50.59,50.6343,-0.0457,-0.09,9488.0746,81,50.6786,{"date":550,"open":486,"high":541,"low":542,"close":551,"change":552,"percent_change":518,"volume":553,"transactions":554,"vwap":555},"2026-08-07",50.68,0.055,17832.3749,123,50.6813,{"date":557,"open":558,"high":558,"low":469,"close":559,"change":560,"percent_change":189,"volume":561,"transactions":562,"vwap":563},"2026-08-06",50.78,50.625,0.0846,298793.3842,61,50.6006,{"date":565,"open":471,"high":566,"low":471,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",50.744,50.5404,-0.0291,-0.06,8148.7494,105,50.591,{"date":574,"open":486,"high":486,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",50.4499,50.5695,0.1693,0.34,20055.6722,180,50.5664,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",50.5199,50.4002,0.0241,0.05,14289.66569,66,50.4432,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":545,"volume":597,"transactions":377,"vwap":598},"2026-07-31",50.45,50.335,50.3761,-0.0439,4282.678482,50.3676,{"date":600,"open":601,"high":602,"low":603,"close":458,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",50.355,50.46,50.34,-0.1899,-0.38,8136.8342,57,50.3889,{"date":610,"open":506,"high":611,"low":506,"close":612,"change":613,"percent_change":422,"volume":614,"transactions":615,"vwap":616},"2026-07-29",50.63,50.6099,0.0104,9765.8802,157,50.5947,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":297,"volume":623,"transactions":624,"vwap":625},"2026-07-28",50.74,50.4633,50.5995,0.0719,5645.661904,78,50.6437,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",50.6199,50.48,50.5276,0.0636,0.13,6975.6722,58,50.5549,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",50.28,50.64,50.464,0.104,0.21,43627.9329,175,50.5051,{"date":647,"open":648,"high":649,"low":440,"close":459,"change":650,"percent_change":242,"volume":651,"transactions":652,"vwap":653},"2026-07-23",50.54,50.58,-0.2803,12443.370259,100,50.3614,{"date":655,"open":477,"high":656,"low":657,"close":658,"change":659,"percent_change":393,"volume":660,"transactions":661,"vwap":662},"2026-07-22",50.7494,50.55,50.6403,-0.1597,6801.2531,122,50.6763,{"date":664,"open":665,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",50.745,50.8,50.73,0.015,0.03,5485.2531,62,50.7572,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",50.84,50.8799,50.75,50.785,-0.2552,-0.5,4012.2271,59,50.8229,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",51.29,51.02,51.0402,-0.0998,-0.2,3702.1531,46,51.1134,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":112,"volume":700,"transactions":701,"vwap":702},"2026-07-16",51.28,50.982,51.14,-0.0035,20010.9558,89,51.071,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":357,"volume":708,"transactions":709,"vwap":710},"2026-07-15",51.33,51.1435,-0.0509,5827.228677,52,51.2168,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",51.26,51.1944,-0.0156,-0.03,2276.2531,42,51.2454,{"date":721,"open":722,"high":723,"low":698,"close":724,"change":422,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",51.18,51.22,51.21,0.04,8304.2721,118,51.1947,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":112,"percent_change":306,"volume":734,"transactions":9,"vwap":733},"2026-07-10",51.27,51.16,51.19,5200,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":296,"percent_change":297,"volume":740,"transactions":9,"vwap":739},"2026-07-09",51.34,51.15,51.2,7100,{"date":742,"open":722,"high":737,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",51.11,51.13,-0.21,-0.41,15300,{"date":749,"open":750,"high":750,"low":751,"close":737,"change":752,"percent_change":112,"volume":753,"transactions":9,"vwap":737},"2026-07-07",51.42,51.316,-0.006,27000,{"date":755,"open":756,"high":757,"low":696,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",51.35,51.37,51.346,0.061,0.12,8600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":740,"transactions":9,"vwap":767},"2026-07-02",51.255,51.319,51.23,51.285,0.045,0.09,{"date":771,"open":723,"high":696,"low":772,"close":773,"change":774,"percent_change":775,"volume":734,"transactions":9,"vwap":773},"2026-07-01",51.167,51.24,-0.036,-0.07,{"date":777,"open":778,"high":778,"low":731,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",51.44,51.276,-0.024,-0.05,8400,{"date":784,"open":766,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-06-29",51.3,51.12,0.154,0.3,6700,{"date":791,"open":738,"high":792,"low":793,"close":794,"change":795,"percent_change":725,"volume":796,"transactions":9,"vwap":794},"2026-06-26",51.17,51.125,51.146,0.021,8200,{"date":798,"open":738,"high":738,"low":799,"close":793,"change":800,"percent_change":632,"volume":801,"transactions":9,"vwap":793},"2026-06-25",51.060001,0.065,2400,{"date":803,"open":687,"high":744,"low":687,"close":799,"change":518,"percent_change":519,"volume":804,"transactions":9,"vwap":799},"2026-06-24",6200,{"date":806,"open":505,"high":807,"low":505,"close":808,"change":809,"percent_change":781,"volume":810,"transactions":9,"vwap":808},"2026-06-23",50.97,50.95,-0.025,2200,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":393,"volume":817,"transactions":9,"vwap":815},"2026-06-22",51.049999,50.945,50.975,-0.16,7000,{"date":819,"open":820,"high":733,"low":744,"close":820,"change":760,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-18",51.135,0.24,12700,{"date":824,"open":825,"high":792,"low":826,"close":826,"change":827,"percent_change":210,"volume":828,"transactions":9,"vwap":826},"2026-06-17",51.095001,51.014999,-0.088,4800,{"date":830,"open":808,"high":785,"low":808,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-16",51.103,0.098,0.19,24200,{"date":836,"open":813,"high":837,"low":838,"close":839,"change":769,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-15",51.289,50.985,51.0050011,0.18,24400,{"date":843,"open":844,"high":807,"low":845,"close":846,"change":847,"percent_change":279,"volume":848,"transactions":9,"vwap":846},"2026-06-12",50.865,50.85,50.915,-0.122,6800,{"date":850,"open":851,"high":852,"low":687,"close":853,"change":854,"percent_change":421,"volume":855,"transactions":9,"vwap":853},"2026-06-11",51.07,51.080002,51.036999,0.007,10500,{"date":857,"open":698,"high":739,"low":687,"close":858,"change":569,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-10",51.029999,-0.12,4000,{"date":862,"open":732,"high":732,"low":863,"close":864,"change":421,"percent_change":422,"volume":865,"transactions":9,"vwap":864},"2026-06-09",51.075001,51.09,1300,{"date":867,"open":868,"high":852,"low":433,"close":852,"change":768,"percent_change":769,"volume":869,"transactions":9,"vwap":852},"2026-06-08",51.064999,8000,{"date":871,"open":872,"high":799,"low":873,"close":874,"change":875,"percent_change":816,"volume":876,"transactions":9,"vwap":874},"2026-06-05",50.995,50.99,51.035,-0.084,2500,{"date":878,"open":864,"high":713,"low":864,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-04",51.119,0.079,0.15,16900,{"date":884,"open":858,"high":799,"low":872,"close":885,"change":886,"percent_change":421,"volume":887,"transactions":9,"vwap":885},"2026-06-03",51.040001,0.005,7600,{"date":889,"open":858,"high":864,"low":807,"close":874,"change":890,"percent_change":189,"volume":891,"transactions":9,"vwap":874},"2026-06-02",0.088,3200,{"date":893,"open":541,"high":852,"low":541,"close":894,"change":895,"percent_change":775,"volume":896,"transactions":9,"vwap":894},"2026-06-01",50.947,-0.034,3400,{"date":898,"open":675,"high":899,"low":675,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-29",50.981,0.167,0.33,13700,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":519,"volume":909,"transactions":9,"vwap":907},"2026-05-28",50.645,50.88,50.814,0.111,8900,{"date":911,"open":525,"high":912,"low":525,"close":913,"change":914,"percent_change":642,"volume":915,"transactions":9,"vwap":913},"2026-05-27",50.77,50.703,0.108,2900,{"date":917,"open":611,"high":611,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-26",50.595,0.216,0.43,300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":189,"volume":929,"transactions":9,"vwap":927},"2026-05-22",50.4,50.419,50.366,50.379,0.086,4100,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":668,"percent_change":669,"volume":934,"transactions":9,"vwap":933},"2026-05-21",50.265,50.293,1800,{"date":936,"open":603,"high":937,"low":938,"close":939,"change":940,"percent_change":725,"volume":941,"transactions":9,"vwap":939},"2026-05-20",50.349,50.255,50.278,0.018,3600,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":545,"percent_change":366,"volume":947,"transactions":9,"vwap":945},"2026-05-19",50.235,50.26,50.111,6500,{"date":949,"open":603,"high":924,"low":950,"close":470,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":470},"2026-05-18",50.3,-0.15,-0.3,800,{"date":955,"open":593,"high":956,"low":458,"close":956,"change":957,"percent_change":23,"volume":860,"transactions":9,"vwap":956},"2026-05-15",50.5,-0.285,{"date":959,"open":675,"high":906,"low":678,"close":678,"change":307,"percent_change":209,"volume":960,"transactions":9,"vwap":678},"2026-05-14",3000,{"date":962,"open":666,"high":963,"low":666,"close":964,"change":809,"percent_change":781,"volume":887,"transactions":9,"vwap":964},"2026-05-13",50.87,50.825,{"date":966,"open":477,"high":963,"low":477,"close":845,"change":967,"percent_change":775,"volume":855,"transactions":9,"vwap":845},"2026-05-12",-0.035,{"date":969,"open":808,"high":808,"low":970,"close":971,"change":886,"percent_change":421,"volume":972,"transactions":9,"vwap":971},"2026-05-11",50.83,50.885,3500,{"date":974,"open":845,"high":975,"low":845,"close":906,"change":976,"percent_change":716,"volume":972,"transactions":9,"vwap":906},"2026-05-08",50.949,-0.015,{"date":978,"open":675,"high":979,"low":666,"close":980,"change":976,"percent_change":716,"volume":981,"transactions":9,"vwap":980},"2026-05-07",51.0099983,50.895,105300,{"date":983,"open":517,"high":873,"low":517,"close":515,"change":984,"percent_change":760,"volume":985,"transactions":9,"vwap":515},"2026-05-06",0.063,7200,{"date":987,"open":988,"high":989,"low":619,"close":990,"change":991,"percent_change":587,"volume":891,"transactions":9,"vwap":990},"2026-05-05",50.79,50.879,50.847,0.027,{"date":993,"open":505,"high":505,"low":469,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-04",50.82,0.1,0.2,12100,{"date":999,"open":970,"high":675,"low":1000,"close":477,"change":1001,"percent_change":769,"volume":782,"transactions":9,"vwap":477},"2026-05-01",50.7,0.046,{"date":1003,"open":619,"high":677,"low":1004,"close":1005,"change":1006,"percent_change":296,"volume":1007,"transactions":9,"vwap":1005},"2026-04-30",50.612,50.674,0.034,14900,{"date":1009,"open":496,"high":477,"low":1010,"close":639,"change":545,"percent_change":366,"volume":909,"transactions":9,"vwap":639},"2026-04-29",50.514,{"date":1012,"open":477,"high":667,"low":469,"close":667,"change":1013,"percent_change":296,"volume":896,"transactions":9,"vwap":667},"2026-04-28",0.035,{"date":1015,"open":994,"high":994,"low":1016,"close":1016,"change":1017,"percent_change":545,"volume":740,"transactions":9,"vwap":1016},"2026-04-27",50.695,-0.045,{"date":1019,"open":505,"high":505,"low":1020,"close":619,"change":307,"percent_change":209,"volume":1021,"transactions":9,"vwap":619},"2026-04-24",50.715,2300,{"date":1023,"open":665,"high":558,"low":665,"close":558,"change":1024,"percent_change":881,"volume":1025,"transactions":9,"vwap":558},"2026-04-23",0.075,1200,{"date":1027,"open":667,"high":667,"low":551,"close":1028,"change":296,"percent_change":297,"volume":1029,"transactions":9,"vwap":1028},"2026-04-22",50.705,900,{"date":1031,"open":1032,"high":1032,"low":542,"close":534,"change":1033,"percent_change":431,"volume":1034,"transactions":9,"vwap":534},"2026-04-21",50.725,-0.065,3100,{"date":1036,"open":675,"high":675,"low":1037,"close":1000,"change":745,"percent_change":746,"volume":1038,"transactions":9,"vwap":1000},"2026-04-20",50.628,11300,{"date":1040,"open":1041,"high":873,"low":1042,"close":515,"change":840,"percent_change":152,"volume":887,"transactions":9,"vwap":515},"2026-04-17",50.96,50.9,{"date":1044,"open":665,"high":665,"low":667,"close":667,"change":1013,"percent_change":296,"volume":1045,"transactions":9,"vwap":667},"2026-04-16",700,{"date":1047,"open":1048,"high":1000,"low":1048,"close":1016,"change":775,"percent_change":461,"volume":1049,"transactions":9,"vwap":1016},"2026-04-15",50.66,1700,{"date":1051,"open":619,"high":1052,"low":619,"close":1053,"change":569,"percent_change":859,"volume":1054,"transactions":9,"vwap":1053},"2026-04-14",50.809,50.765,4500,{"date":1056,"open":541,"high":906,"low":541,"close":964,"change":1057,"percent_change":642,"volume":891,"transactions":9,"vwap":964},"2026-04-13",0.105,{"date":1059,"open":1060,"high":1060,"low":516,"close":477,"change":1061,"percent_change":951,"volume":1062,"transactions":9,"vwap":477},"2026-04-10",50.799,-0.075,4300,{"date":1064,"open":1032,"high":675,"low":1032,"close":1065,"change":1024,"percent_change":881,"volume":1066,"transactions":9,"vwap":1065},"2026-04-09",50.795,500,{"date":1068,"open":1069,"high":1069,"low":1070,"close":477,"change":1057,"percent_change":642,"volume":1071,"transactions":9,"vwap":477},"2026-04-08",50.92,50.71,1500,{"date":1073,"open":496,"high":525,"low":479,"close":1074,"change":668,"percent_change":669,"volume":1071,"transactions":9,"vwap":1074},"2026-04-07",50.615,{"date":1076,"open":516,"high":516,"low":1077,"close":469,"change":422,"percent_change":725,"volume":1078,"transactions":9,"vwap":469},"2026-04-06",50.566,7400,{"date":1080,"open":956,"high":639,"low":602,"close":649,"change":1057,"percent_change":642,"volume":789,"transactions":9,"vwap":649},"2026-04-02",{"date":1082,"open":525,"high":525,"low":1083,"close":1084,"change":1085,"percent_change":996,"volume":1029,"transactions":9,"vwap":1084},"2026-04-01",50.41,50.475,0.103,{"date":1087,"open":1088,"high":1083,"low":428,"close":1089,"change":1090,"percent_change":52,"volume":1091,"transactions":9,"vwap":1089},"2026-03-31",50.16,50.372,0.244,5600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":199,"volume":1099,"transactions":9,"vwap":1097},"2026-03-30",50.14,50.17,50.09,50.128,0.128,6100,{"date":1101,"open":1102,"high":390,"low":1102,"close":1103,"change":967,"percent_change":775,"volume":915,"transactions":9,"vwap":1103},"2026-03-27",49.85,50,{"date":1105,"open":1094,"high":1094,"low":1106,"close":1106,"change":431,"percent_change":346,"volume":953,"transactions":9,"vwap":1106},"2026-03-26",50.035,{"date":1108,"open":1088,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":152,"volume":1112,"transactions":9,"vwap":1109},"2026-03-25",50.165,50.060001,0.175,5100,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":394,"volume":801,"transactions":9,"vwap":1116},"2026-03-24",50.25,49.99,-0.314,{"date":1119,"open":1088,"high":459,"low":1088,"close":1120,"change":1121,"percent_change":951,"volume":1122,"transactions":9,"vwap":1120},"2026-03-23",50.304,-0.076,4400,{"date":1124,"open":477,"high":1125,"low":460,"close":460,"change":1126,"percent_change":1127,"volume":876,"transactions":9,"vwap":460},"2026-03-20",50.755,-0.44,-0.87,{"date":1129,"open":558,"high":994,"low":517,"close":994,"change":357,"percent_change":690,"volume":865,"transactions":9,"vwap":994},"2026-03-19",{"date":1131,"open":807,"high":1132,"low":1069,"close":1069,"change":809,"percent_change":781,"volume":801,"transactions":9,"vwap":1069},"2026-03-18",50.98,{"date":1134,"open":733,"high":733,"low":1135,"close":814,"change":421,"percent_change":422,"volume":1136,"transactions":9,"vwap":814},"2026-03-17",50.935,5700,{"date":1138,"open":813,"high":813,"low":1139,"close":1135,"change":768,"percent_change":769,"volume":1140,"transactions":9,"vwap":1135},"2026-03-16",50.905,9800,{"date":1142,"open":1065,"high":1143,"low":1065,"close":524,"change":833,"percent_change":481,"volume":1144,"transactions":9,"vwap":524},"2026-03-13",50.93,6600,{"date":1146,"open":551,"high":1070,"low":551,"close":1000,"change":951,"percent_change":1147,"volume":953,"transactions":9,"vwap":1000},"2026-03-12",-0.29,{"date":1149,"open":963,"high":1069,"low":675,"close":845,"change":1150,"percent_change":745,"volume":865,"transactions":9,"vwap":845},"2026-03-11",-0.105,{"date":1152,"open":687,"high":858,"low":1143,"close":1153,"change":1033,"percent_change":431,"volume":1154,"transactions":9,"vwap":1153},"2026-03-10",50.955,1100,{"date":1156,"open":1135,"high":885,"low":1135,"close":687,"change":1157,"percent_change":587,"volume":1158,"transactions":9,"vwap":687},"2026-03-09",0.025,1900,{"date":1160,"open":515,"high":885,"low":994,"close":872,"change":976,"percent_change":716,"volume":1161,"transactions":9,"vwap":872},"2026-03-06",2000,{"date":1163,"open":505,"high":979,"low":533,"close":979,"change":545,"percent_change":366,"volume":1034,"transactions":9,"vwap":979},"2026-03-05",{"date":1165,"open":433,"high":793,"low":433,"close":1166,"change":112,"percent_change":306,"volume":1167,"transactions":9,"vwap":1166},"2026-03-04",51.099998,3300,{"date":1169,"open":786,"high":738,"low":433,"close":743,"change":1170,"percent_change":1171,"volume":1140,"transactions":9,"vwap":743},"2026-03-03",-0.188,-0.37,{"date":1173,"open":1174,"high":1175,"low":722,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-02",51.31,51.4,51.298,-0.172,-0.33,14500,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":881,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-27",51.345,51.49,51.47,0.29,7700,{"date":1188,"open":705,"high":1175,"low":696,"close":1189,"change":509,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-02-26",51.32,-0.48,6000,{"date":1193,"open":785,"high":25,"low":764,"close":1194,"change":1195,"percent_change":38,"volume":1196,"transactions":9,"vwap":1194},"2026-02-25",51.57,0.375,48600,{"date":1198,"open":733,"high":765,"low":820,"close":1199,"change":421,"percent_change":422,"volume":1140,"transactions":9,"vwap":1199},"2026-02-24",51.195,{"date":1201,"open":722,"high":773,"low":786,"close":1202,"change":431,"percent_change":509,"volume":1203,"transactions":9,"vwap":1202},"2026-02-23",51.185,9400,{"date":1205,"open":724,"high":1206,"low":724,"close":1207,"change":668,"percent_change":669,"volume":1071,"transactions":9,"vwap":1207},"2026-02-20",51.36,51.315,{"date":1209,"open":686,"high":756,"low":686,"close":785,"change":1017,"percent_change":545,"volume":1158,"transactions":9,"vwap":785},"2026-02-19",{"date":1211,"open":1212,"high":1212,"low":1207,"close":1182,"change":1213,"percent_change":261,"volume":1214,"transactions":9,"vwap":1182},"2026-02-18",51.46,-0.055,22500,{"date":1216,"open":731,"high":778,"low":764,"close":1175,"change":189,"percent_change":901,"volume":887,"transactions":9,"vwap":1175},"2026-02-17",{"date":1218,"open":1219,"high":1219,"low":786,"close":766,"change":1220,"percent_change":821,"volume":1221,"transactions":9,"vwap":766},"2026-02-13",51.38,0.125,8700,{"date":1223,"open":1166,"high":1224,"low":813,"close":1225,"change":1024,"percent_change":881,"volume":810,"transactions":9,"vwap":1225},"2026-02-12",51.25,51.105,{"date":1227,"open":979,"high":799,"low":839,"close":858,"change":261,"percent_change":489,"volume":828,"transactions":9,"vwap":858},"2026-02-11",{"date":1229,"open":743,"high":722,"low":825,"close":698,"change":297,"percent_change":1230,"volume":972,"transactions":9,"vwap":698},"2026-02-10",0.27,{"date":1232,"open":873,"high":813,"low":1233,"close":433,"change":1234,"percent_change":632,"volume":810,"transactions":9,"vwap":433},"2026-02-09",50.898,0.064,{"date":1236,"open":845,"high":858,"low":845,"close":1237,"change":1238,"percent_change":716,"volume":1239,"transactions":9,"vwap":1237},"2026-02-06",50.936,-0.014,4200,{"date":1241,"open":505,"high":1132,"low":505,"close":808,"change":668,"percent_change":669,"volume":1154,"transactions":9,"vwap":808},"2026-02-05",{"date":1243,"open":1244,"high":505,"low":1244,"close":1135,"change":760,"percent_change":821,"volume":941,"transactions":9,"vwap":1135},"2026-02-04",50.815,{"date":1246,"open":994,"high":533,"low":1125,"close":1244,"change":1061,"percent_change":951,"volume":1239,"transactions":9,"vwap":1244},"2026-02-03",{"date":1248,"open":558,"high":858,"low":558,"close":524,"change":1249,"percent_change":1185,"volume":1250,"transactions":9,"vwap":524},"2026-02-02",0.145,18300,{"date":1252,"open":1070,"high":665,"low":1070,"close":665,"change":725,"percent_change":1253,"volume":1045,"transactions":9,"vwap":665},"2026-01-30",0.08,{"date":1255,"open":677,"high":677,"low":1028,"close":1028,"change":1256,"percent_change":422,"volume":1021,"transactions":9,"vwap":1028},"2026-01-29",0.012,{"date":1258,"open":526,"high":1070,"low":905,"close":1259,"change":1260,"percent_change":422,"volume":1261,"transactions":9,"vwap":1259},"2026-01-28",50.693,0.008,600,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":112,"volume":1266,"transactions":9,"vwap":1264},"2026-01-27",50.685,-0.005,400,{"date":1268,"open":559,"high":486,"low":649,"close":486,"change":669,"percent_change":107,"volume":1269,"transactions":9,"vwap":486},"2026-01-26",5500,{"date":1271,"open":516,"high":516,"low":1074,"close":1048,"change":1272,"percent_change":632,"volume":876,"transactions":9,"vwap":1048},"2026-01-23",0.068,{"date":1274,"open":956,"high":639,"low":956,"close":1275,"change":1276,"percent_change":716,"volume":1154,"transactions":9,"vwap":1275},"2026-01-22",50.592,-0.013,{"date":1278,"open":1083,"high":1279,"low":1083,"close":1279,"change":1013,"percent_change":296,"volume":1158,"transactions":9,"vwap":1279},"2026-01-21",50.605,{"date":1281,"open":558,"high":558,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1239,"transactions":9,"vwap":1282},"2026-01-20",50.57,-0.346,-0.68,{"date":1286,"open":687,"high":687,"low":524,"close":1287,"change":1288,"percent_change":209,"volume":1054,"transactions":9,"vwap":1287},"2026-01-16",50.916,-0.039,{"date":1290,"open":1042,"high":433,"low":1042,"close":1153,"change":1291,"percent_change":1291,"volume":1054,"transactions":9,"vwap":1153},"2026-01-15",0,{"date":1293,"open":807,"high":687,"low":1153,"close":1153,"change":668,"percent_change":669,"volume":1025,"transactions":9,"vwap":1153},"2026-01-14",{"date":1295,"open":524,"high":1041,"low":541,"close":505,"change":886,"percent_change":421,"volume":1296,"transactions":9,"vwap":505},"2026-01-13",11400,{"date":1298,"open":1069,"high":1132,"low":970,"close":1135,"change":668,"percent_change":669,"volume":1299,"transactions":9,"vwap":1135},"2026-01-12",2700,{"date":1301,"open":1069,"high":505,"low":524,"close":1069,"change":552,"percent_change":518,"volume":810,"transactions":9,"vwap":1069},"2026-01-09",{"date":1303,"open":515,"high":515,"low":844,"close":844,"change":1304,"percent_change":569,"volume":1266,"transactions":9,"vwap":844},"2026-01-08",-0.029,{"date":1306,"open":675,"high":1307,"low":970,"close":1308,"change":1309,"percent_change":833,"volume":1310,"transactions":9,"vwap":1308},"2026-01-07",50.959,50.894,0.099,5300,{"date":1312,"open":970,"high":675,"low":1125,"close":1065,"change":854,"percent_change":421,"volume":1154,"transactions":9,"vwap":1065},"2026-01-06",{"date":1314,"open":970,"high":970,"low":558,"close":1315,"change":1316,"percent_change":296,"volume":1317,"transactions":9,"vwap":1315},"2026-01-05",50.788,0.038,3900,{"date":1319,"open":677,"high":677,"low":677,"close":677,"change":107,"percent_change":760,"volume":1320,"transactions":9,"vwap":677},"2026-01-02",200,{"date":1322,"open":1323,"high":1323,"low":1324,"close":486,"change":1291,"percent_change":1291,"volume":953,"transactions":9,"vwap":486},"2025-12-31",50.749,50.675,{"date":1326,"open":477,"high":1327,"low":551,"close":486,"change":668,"percent_change":669,"volume":1328,"transactions":9,"vwap":486},"2025-12-30",50.816,14400,{"date":1330,"open":526,"high":1331,"low":526,"close":1324,"change":725,"percent_change":1253,"volume":953,"transactions":9,"vwap":1324},"2025-12-29",50.689,{"date":1333,"open":1048,"high":1048,"low":534,"close":534,"change":809,"percent_change":781,"volume":1334,"transactions":9,"vwap":534},"2025-12-26",40200,{"date":1336,"open":496,"high":1048,"low":496,"close":1048,"change":800,"percent_change":632,"volume":1337,"transactions":9,"vwap":1048},"2025-12-24",40800,{"date":1339,"open":469,"high":469,"low":918,"close":918,"change":1340,"percent_change":210,"volume":1341,"transactions":9,"vwap":918},"2025-12-23",-0.085,40300,{"date":1343,"open":526,"high":551,"low":496,"close":551,"change":261,"percent_change":489,"volume":1344,"transactions":9,"vwap":551},"2025-12-22",41800,{"date":1346,"open":988,"high":988,"low":988,"close":988,"change":886,"percent_change":421,"volume":1320,"transactions":9,"vwap":988},"2025-12-19",{"date":1348,"open":666,"high":1349,"low":677,"close":678,"change":668,"percent_change":669,"volume":1344,"transactions":9,"vwap":678},"2025-12-18",50.813,{"date":1351,"open":1352,"high":1352,"low":517,"close":912,"change":668,"percent_change":669,"volume":1353,"transactions":9,"vwap":912},"2025-12-17",50.829,41300,{"date":1355,"open":486,"high":1125,"low":486,"close":1125,"change":669,"percent_change":107,"volume":1356,"transactions":9,"vwap":1125},"2025-12-16",41400,{"date":1358,"open":667,"high":517,"low":477,"close":1032,"change":422,"percent_change":725,"volume":1359,"transactions":9,"vwap":1032},"2025-12-15",43600,{"date":1361,"open":619,"high":619,"low":1028,"close":1028,"change":809,"percent_change":781,"volume":1353,"transactions":9,"vwap":1028},"2025-12-12",{"date":1363,"open":666,"high":666,"low":667,"close":667,"change":1013,"percent_change":296,"volume":1364,"transactions":9,"vwap":667},"2025-12-11",41600,{"date":1366,"open":551,"high":1016,"low":551,"close":1016,"change":669,"percent_change":107,"volume":1367,"transactions":9,"vwap":1016},"2025-12-10",40100,{"date":1369,"open":516,"high":988,"low":1370,"close":1370,"change":112,"percent_change":306,"volume":1364,"transactions":9,"vwap":1370},"2025-12-09",50.665,{"date":1372,"open":516,"high":988,"low":905,"close":1324,"change":1373,"percent_change":422,"volume":1374,"transactions":9,"vwap":1324},"2025-12-08",0.009,51600,{"date":1376,"open":516,"high":1070,"low":1377,"close":1378,"change":1379,"percent_change":545,"volume":1380,"transactions":9,"vwap":1378},"2025-12-05",50.639,50.666,-0.044,40500,{"date":1382,"open":486,"high":1042,"low":486,"close":1070,"change":1383,"percent_change":859,"volume":1384,"transactions":9,"vwap":1070},"2025-12-04",-0.063,49300,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":297,"volume":652,"transactions":9,"vwap":1387},"2025-12-03",50.773,0.073,{"date":1390,"open":1000,"high":1391,"low":1000,"close":1000,"change":1213,"percent_change":261,"volume":1266,"transactions":9,"vwap":1000},"2025-12-02",50.733,{"date":1393,"open":517,"high":1069,"low":1394,"close":1125,"change":545,"percent_change":366,"volume":972,"transactions":9,"vwap":1125},"2025-12-01",50.732,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":307,"volume":652,"transactions":9,"vwap":1397},"2025-11-28",50.845,-0.022,{"date":1400,"open":533,"high":1401,"low":533,"close":1401,"change":1402,"percent_change":881,"volume":1066,"transactions":9,"vwap":1401},"2025-11-26",50.867,0.076,{"date":1404,"open":541,"high":970,"low":1405,"close":1406,"change":1407,"percent_change":22,"volume":1261,"transactions":9,"vwap":1406},"2025-11-25",50.727,50.791,-0.139,{"date":1409,"open":994,"high":807,"low":1060,"close":1143,"change":781,"percent_change":357,"volume":1410,"transactions":9,"vwap":1143},"2025-11-24",3700,{"date":1412,"open":433,"high":687,"low":808,"close":1132,"change":800,"percent_change":632,"volume":1413,"transactions":9,"vwap":1132},"2025-11-21",2800,{"date":1415,"open":846,"high":1069,"low":1416,"close":846,"change":422,"percent_change":725,"volume":1045,"transactions":9,"vwap":846},"2025-11-20",50.912,{"date":1418,"open":1419,"high":1153,"low":980,"close":980,"change":1213,"percent_change":261,"volume":953,"transactions":9,"vwap":980},"2025-11-19",50.909,{"date":1421,"open":808,"high":807,"low":1143,"close":808,"change":1422,"percent_change":297,"volume":1025,"transactions":9,"vwap":808},"2025-11-18",0.069,{"date":1424,"open":1042,"high":1042,"low":1425,"close":1425,"change":1426,"percent_change":107,"volume":1045,"transactions":9,"vwap":1425},"2025-11-17",50.881,0.031,{"date":1428,"open":1429,"high":1416,"low":1397,"close":845,"change":307,"percent_change":209,"volume":1413,"transactions":9,"vwap":845},"2025-11-14",50.876,{"date":1431,"open":844,"high":1041,"low":844,"close":524,"change":1213,"percent_change":261,"volume":1021,"transactions":9,"vwap":524},"2025-11-13",{"date":1433,"open":873,"high":873,"low":814,"close":814,"change":1033,"percent_change":431,"volume":953,"transactions":9,"vwap":814},"2025-11-12",{"date":1435,"open":979,"high":979,"low":979,"close":979,"change":769,"percent_change":840,"volume":652,"transactions":9,"vwap":979},"2025-11-11",{"date":1437,"open":1143,"high":687,"low":1438,"close":1069,"change":107,"percent_change":760,"volume":929,"transactions":9,"vwap":1069},"2025-11-10",50.919,{"date":1440,"open":975,"high":975,"low":533,"close":533,"change":976,"percent_change":716,"volume":174,"transactions":9,"vwap":533},"2025-11-07",{"date":1442,"open":666,"high":1042,"low":666,"close":1443,"change":107,"percent_change":760,"volume":1444,"transactions":9,"vwap":1443},"2025-11-06",50.875,1400,{"date":1446,"open":666,"high":845,"low":666,"close":1244,"change":775,"percent_change":461,"volume":1154,"transactions":9,"vwap":1244},"2025-11-05",{"date":1448,"open":1449,"high":524,"low":1449,"close":971,"change":1253,"percent_change":1450,"volume":1261,"transactions":9,"vwap":971},"2025-11-04",50.842,0.16,{"date":1452,"open":533,"high":533,"low":1453,"close":1453,"change":774,"percent_change":775,"volume":921,"transactions":9,"vwap":1453},"2025-11-03",50.805,{"date":1455,"open":907,"high":906,"low":907,"close":1456,"change":1457,"percent_change":210,"volume":1261,"transactions":9,"vwap":1456},"2025-10-31",50.841,-0.089,{"date":1459,"open":675,"high":792,"low":675,"close":1143,"change":1460,"percent_change":1230,"volume":929,"transactions":9,"vwap":1143},"2025-10-30",0.135,{"date":1462,"open":1042,"high":1042,"low":1065,"close":1065,"change":1033,"percent_change":431,"volume":921,"transactions":9,"vwap":1065},"2025-10-29",{"date":1464,"open":1069,"high":1069,"low":533,"close":533,"change":1291,"percent_change":1291,"volume":1266,"transactions":9,"vwap":533},"2025-10-28",{"date":1466,"open":541,"high":533,"low":541,"close":533,"change":669,"percent_change":107,"volume":1467,"transactions":9,"vwap":533},"2025-10-27",38500,{"date":1469,"open":970,"high":1470,"low":964,"close":970,"change":1157,"percent_change":587,"volume":1471,"transactions":9,"vwap":970},"2025-10-24",50.835,39700,{"date":1473,"open":541,"high":845,"low":1453,"close":1453,"change":1265,"percent_change":112,"volume":1474,"transactions":9,"vwap":1453},"2025-10-23",42100,{"date":1476,"open":541,"high":1477,"low":1453,"close":541,"change":1013,"percent_change":296,"volume":1478,"transactions":9,"vwap":541},"2025-10-22",50.812,38800,{"date":1480,"open":994,"high":970,"low":1481,"close":1481,"change":1013,"percent_change":296,"volume":1482,"transactions":9,"vwap":1481},"2025-10-21",50.775,39300,{"date":1484,"open":677,"high":994,"low":619,"close":619,"change":1485,"percent_change":952,"volume":1486,"transactions":9,"vwap":619},"2025-10-20",-0.155,41100,{"date":1488,"open":533,"high":515,"low":533,"close":980,"change":967,"percent_change":775,"volume":1489,"transactions":9,"vwap":980},"2025-10-17",39900,{"date":1491,"open":906,"high":813,"low":906,"close":1143,"change":995,"percent_change":996,"volume":1334,"transactions":9,"vwap":1143},"2025-10-16",{"date":1493,"open":970,"high":963,"low":970,"close":970,"change":1013,"percent_change":296,"volume":1494,"transactions":9,"vwap":970},"2025-10-15",39100,{"date":1496,"open":678,"high":1065,"low":678,"close":1065,"change":1238,"percent_change":716,"volume":1066,"transactions":9,"vwap":1065},"2025-10-14",{"date":1498,"open":619,"high":1052,"low":619,"close":1052,"change":1024,"percent_change":881,"volume":934,"transactions":9,"vwap":1052},"2025-10-13",{"date":1500,"open":912,"high":912,"low":1331,"close":1501,"change":1502,"percent_change":189,"volume":1337,"transactions":9,"vwap":1501},"2025-10-10",50.734,0.084,{"date":1504,"open":611,"high":526,"low":918,"close":526,"change":669,"percent_change":107,"volume":1505,"transactions":9,"vwap":526},"2025-10-09",38700,{"date":1507,"open":1048,"high":1048,"low":1282,"close":525,"change":967,"percent_change":775,"volume":1505,"transactions":9,"vwap":525},"2025-10-08",{"date":1509,"open":1070,"high":1070,"low":542,"close":1510,"change":1013,"percent_change":296,"volume":1511,"transactions":9,"vwap":1510},"2025-10-07",50.655,40600,{"date":1513,"open":496,"high":551,"low":496,"close":525,"change":886,"percent_change":421,"volume":1334,"transactions":9,"vwap":525},"2025-10-06",{"date":1515,"open":525,"high":525,"low":649,"close":1074,"change":1291,"percent_change":1291,"volume":1337,"transactions":9,"vwap":1074},"2025-10-03",{"date":1517,"open":469,"high":1074,"low":469,"close":1074,"change":1304,"percent_change":569,"volume":921,"transactions":9,"vwap":1074},"2025-10-02",{"date":1519,"open":1520,"high":1520,"low":534,"close":1521,"change":1522,"percent_change":716,"volume":1523,"transactions":9,"vwap":1521},"2025-10-01",50.739,50.644,-0.016,47400,{"date":1525,"open":1048,"high":1048,"low":1048,"close":1048,"change":1253,"percent_change":1450,"volume":652,"transactions":9,"vwap":1048},"2025-09-30",{"date":1527,"open":506,"high":559,"low":506,"close":649,"change":886,"percent_change":421,"volume":810,"transactions":9,"vwap":649},"2025-09-29",{"date":1529,"open":648,"high":1530,"low":648,"close":1530,"change":1013,"percent_change":296,"volume":1531,"transactions":9,"vwap":1530},"2025-09-26",50.575,39800,{"date":1533,"open":1534,"high":1282,"low":1534,"close":648,"change":306,"percent_change":307,"volume":1505,"transactions":9,"vwap":648},"2025-09-25",50.507,{"date":1536,"open":649,"high":525,"low":506,"close":506,"change":261,"percent_change":489,"volume":1478,"transactions":9,"vwap":506},"2025-09-24",{"date":1538,"open":1539,"high":516,"low":1540,"close":516,"change":552,"percent_change":518,"volume":1541,"transactions":9,"vwap":516},"2025-09-23",50.596,50.536,42700,{"date":1543,"open":1048,"high":1048,"low":1544,"close":1074,"change":1545,"percent_change":605,"volume":1546,"transactions":9,"vwap":1074},"2025-09-22",50.576,-0.195,38100,{"date":1548,"open":994,"high":994,"low":541,"close":541,"change":668,"percent_change":669,"volume":801,"transactions":9,"vwap":541},"2025-09-19",{"date":1550,"open":1501,"high":1065,"low":1501,"close":1065,"change":1265,"percent_change":112,"volume":1551,"transactions":9,"vwap":1065},"2025-09-18",118500,{"date":1553,"open":533,"high":533,"low":666,"close":666,"change":1291,"percent_change":1291,"volume":1554,"transactions":9,"vwap":666},"2025-09-17",116700,{"date":1556,"open":541,"high":1557,"low":666,"close":666,"change":991,"percent_change":587,"volume":1444,"transactions":9,"vwap":666},"2025-09-16",50.859,{"date":1559,"open":1387,"high":1387,"low":1387,"close":1387,"change":1560,"percent_change":112,"volume":652,"transactions":9,"vwap":1387},"2025-09-15",-0.007,{"date":1562,"open":619,"high":558,"low":1324,"close":558,"change":296,"percent_change":297,"volume":865,"transactions":9,"vwap":558},"2025-09-12",{"date":1564,"open":619,"high":619,"low":1264,"close":1070,"change":518,"percent_change":519,"volume":1266,"transactions":9,"vwap":1070},"2025-09-11",{"date":1566,"open":649,"high":486,"low":649,"close":469,"change":480,"percent_change":481,"volume":1091,"transactions":9,"vwap":469},"2025-09-10",{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":112,"percent_change":306,"volume":1320,"transactions":9,"vwap":1570},"2025-09-09",50.505,50.415,{"date":1572,"open":460,"high":1573,"low":460,"close":1573,"change":519,"percent_change":1574,"volume":1320,"transactions":9,"vwap":1573},"2025-09-08",50.425,0.44,{"date":1576,"open":428,"high":1577,"low":448,"close":1577,"change":1578,"percent_change":1579,"volume":1066,"transactions":9,"vwap":1577},"2025-09-05",50.205,0.355,0.71,{"date":1581,"open":1102,"high":1102,"low":1102,"close":1102,"change":1460,"percent_change":1230,"volume":1320,"transactions":9,"vwap":1102},"2025-09-04",{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":881,"percent_change":788,"volume":1320,"transactions":9,"vwap":1585},"2025-09-03",49.76,49.715,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":279,"volume":1066,"transactions":9,"vwap":1590},"2025-09-02",49.65,49.553,49.565,-0.119,{"date":1593,"open":1594,"high":352,"low":1594,"close":1595,"change":1596,"percent_change":107,"volume":1025,"transactions":9,"vwap":1595},"2025-08-29",49.67,49.684,0.029,{"date":1598,"open":1599,"high":1594,"low":1599,"close":1600,"change":668,"percent_change":669,"volume":1601,"transactions":9,"vwap":1600},"2025-08-28",49.595,49.655,21000,{"date":1603,"open":1604,"high":1588,"low":354,"close":1605,"change":668,"percent_change":669,"volume":1266,"transactions":9,"vwap":1605},"2025-08-27",49.63,49.64,{"date":1607,"open":1588,"high":1588,"low":1608,"close":1609,"change":422,"percent_change":725,"volume":1266,"transactions":9,"vwap":1609},"2025-08-26",49.605,49.625,{"date":1611,"open":1612,"high":1608,"low":1613,"close":1608,"change":967,"percent_change":775,"volume":1091,"transactions":9,"vwap":1608},"2025-08-25",49.59,49.55,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1605,"change":840,"percent_change":1619,"volume":1045,"transactions":9,"vwap":1605},"2025-08-22",49.679,49.72,49.57,0.36,{"date":1621,"open":286,"high":286,"low":286,"close":286,"change":306,"percent_change":307,"volume":652,"transactions":9,"vwap":286},"2025-08-21",{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1265,"percent_change":112,"volume":1266,"transactions":9,"vwap":1625},"2025-08-20",49.453,49.48,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1213,"percent_change":261,"volume":1266,"transactions":9,"vwap":1629},"2025-08-19",49.539,49.485,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1485,"percent_change":393,"volume":1299,"transactions":9,"vwap":1633},"2025-08-18",49.42,49.54,{"date":1635,"open":1636,"high":1584,"low":1636,"close":1637,"change":1157,"percent_change":587,"volume":1029,"transactions":9,"vwap":1637},"2025-08-15",49.666,49.695,{"date":1639,"open":1640,"high":1640,"low":1594,"close":1594,"change":431,"percent_change":346,"volume":1261,"transactions":9,"vwap":1594},"2025-08-14",49.82,{"date":1642,"open":1643,"high":1643,"low":392,"close":392,"change":209,"percent_change":816,"volume":1066,"transactions":9,"vwap":392},"2025-08-13",49.806,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":669,"percent_change":107,"volume":1648,"transactions":9,"vwap":1647},"2025-08-12",49.68,49.88,13300,{"date":1650,"open":364,"high":1647,"low":1646,"close":1102,"change":1450,"percent_change":142,"volume":1651,"transactions":9,"vwap":1102},"2025-08-11",9500,{"date":1653,"open":1654,"high":1655,"low":364,"close":364,"change":809,"percent_change":781,"volume":1261,"transactions":9,"vwap":364},"2025-08-08",49.7,49.75,{"date":1657,"open":353,"high":1658,"low":1585,"close":1585,"change":1213,"percent_change":261,"volume":1266,"transactions":9,"vwap":1585},"2025-08-07",49.83,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":976,"percent_change":716,"volume":1665,"transactions":9,"vwap":1664},"2025-08-06",49.693,50.02,49.66,49.77,30700,{"date":1667,"open":1668,"high":383,"low":1669,"close":1670,"change":1256,"percent_change":422,"volume":1062,"transactions":9,"vwap":1670},"2025-08-05",49.79,49.71,49.785,{"date":1672,"open":1102,"high":1102,"low":1654,"close":1673,"change":1674,"percent_change":716,"volume":1261,"transactions":9,"vwap":1673},"2025-08-04",49.773,-0.017,{"date":1676,"open":1669,"high":1668,"low":1677,"close":1668,"change":1678,"percent_change":137,"volume":1161,"transactions":9,"vwap":1668},"2025-08-01",49.555,0.325,{"date":1680,"open":286,"high":1681,"low":286,"close":1681,"change":1402,"percent_change":881,"volume":1320,"transactions":9,"vwap":1681},"2025-07-31",49.465,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":545,"volume":921,"transactions":9,"vwap":1685},"2025-07-30",49.32,49.389,-0.046,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1057,"percent_change":642,"volume":891,"transactions":9,"vwap":1690},"2025-07-29",49.446,49.435,{"date":1692,"open":303,"high":303,"low":267,"close":294,"change":306,"percent_change":307,"volume":174,"transactions":9,"vwap":294},"2025-07-28",{"date":1694,"open":313,"high":1695,"low":1696,"close":1697,"change":587,"percent_change":995,"volume":1698,"transactions":9,"vwap":1697},"2025-07-25",49.4,49.27,49.35,2600,{"date":1700,"open":1697,"high":1697,"low":1701,"close":1701,"change":768,"percent_change":769,"volume":1266,"transactions":9,"vwap":1701},"2025-07-24",49.3,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":775,"percent_change":461,"volume":1320,"transactions":9,"vwap":1704},"2025-07-23",49.255,{"date":1706,"open":1695,"high":1695,"low":275,"close":1707,"change":895,"percent_change":775,"volume":1066,"transactions":9,"vwap":1707},"2025-07-22",49.325,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":431,"volume":1261,"transactions":9,"vwap":1712},"2025-07-21",49.311,49.44,49.359,-0.066,{"date":1715,"open":1618,"high":1618,"low":313,"close":1716,"change":1340,"percent_change":210,"volume":174,"transactions":9,"vwap":1716},"2025-07-18",49.425,{"date":1718,"open":1604,"high":1604,"low":344,"close":344,"change":1545,"percent_change":1719,"volume":865,"transactions":9,"vwap":344},"2025-07-17",-0.39,{"date":1721,"open":353,"high":353,"low":1605,"close":1722,"change":357,"percent_change":690,"volume":921,"transactions":9,"vwap":1722},"2025-07-16",49.705,{"date":1724,"open":1102,"high":1103,"low":1725,"close":1725,"change":775,"percent_change":461,"volume":1726,"transactions":9,"vwap":1725},"2025-07-15",49.805,9600,{"date":1728,"open":342,"high":1729,"low":1730,"close":1731,"change":1213,"percent_change":261,"volume":1045,"transactions":9,"vwap":1731},"2025-07-14",49.969,49.835,49.875,{"date":1733,"open":1734,"high":1734,"low":1735,"close":342,"change":279,"percent_change":1190,"volume":915,"transactions":9,"vwap":342},"2025-07-11",50.092999,49.9,{"date":1737,"open":1738,"high":1738,"low":1088,"close":1095,"change":421,"percent_change":422,"volume":1045,"transactions":9,"vwap":1095},"2025-07-10",50.23,{"date":1740,"open":1741,"high":1738,"low":1088,"close":1088,"change":1157,"percent_change":587,"volume":921,"transactions":9,"vwap":1088},"2025-07-09",50.21,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":716,"percent_change":569,"volume":652,"transactions":9,"vwap":1744},"2025-07-08",50.135,{"date":1746,"open":1747,"high":1109,"low":1747,"close":1109,"change":1560,"percent_change":112,"volume":865,"transactions":9,"vwap":1109},"2025-07-07",50.099998,{"date":1749,"open":437,"high":437,"low":1088,"close":1750,"change":1751,"percent_change":306,"volume":1161,"transactions":9,"vwap":1750},"2025-07-03",50.172,-0.008,{"date":1753,"open":400,"high":1754,"low":400,"close":1754,"change":306,"percent_change":307,"volume":1045,"transactions":9,"vwap":1754},"2025-07-02",50.18,{"date":1756,"open":1115,"high":1115,"low":1757,"close":1757,"change":1758,"percent_change":209,"volume":921,"transactions":9,"vwap":1757},"2025-07-01",50.2,-0.041,{"date":1760,"open":1115,"high":1115,"low":1761,"close":1761,"change":1762,"percent_change":519,"volume":174,"transactions":9,"vwap":1761},"2025-06-30",50.241,0.109,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":991,"percent_change":587,"volume":1320,"transactions":9,"vwap":1765},"2025-06-27",50.132,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1265,"percent_change":112,"volume":652,"transactions":9,"vwap":1768},"2025-06-26",50.105,{"date":1770,"open":400,"high":400,"low":400,"close":400,"change":306,"percent_change":307,"volume":652,"transactions":9,"vwap":400},"2025-06-25",{"date":1772,"open":1747,"high":448,"low":1747,"close":448,"change":1265,"percent_change":112,"volume":652,"transactions":9,"vwap":448},"2025-06-24",{"date":1774,"open":1744,"high":1744,"low":1744,"close":1744,"change":1775,"percent_change":1178,"volume":652,"transactions":9,"vwap":1744},"2025-06-23",-0.165,{"date":1777,"open":1778,"high":950,"low":1778,"close":950,"change":296,"percent_change":297,"volume":1025,"transactions":9,"vwap":950},"2025-06-20",50.27,{"date":1780,"open":1738,"high":1738,"low":1738,"close":1738,"change":1017,"percent_change":545,"volume":652,"transactions":9,"vwap":1738},"2025-06-18",{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":995,"percent_change":996,"volume":1320,"transactions":9,"vwap":1784},"2025-06-17",50.31,50.275,{"date":1786,"open":1738,"high":1738,"low":1787,"close":410,"change":306,"percent_change":307,"volume":953,"transactions":9,"vwap":410},"2025-06-16",50.171,{"date":1789,"open":1790,"high":1790,"low":439,"close":439,"change":1791,"percent_change":1792,"volume":921,"transactions":9,"vwap":439},"2025-06-13",50.221,-0.095,-0.19,{"date":1794,"open":440,"high":440,"low":440,"close":440,"change":1795,"percent_change":788,"volume":652,"transactions":9,"vwap":440},"2025-06-12",0.148,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":632,"volume":652,"transactions":9,"vwap":1798},"2025-06-11",50.142,0.067,{"date":1801,"open":946,"high":1088,"low":1802,"close":1802,"change":809,"percent_change":781,"volume":865,"transactions":9,"vwap":1802},"2025-06-10",50.075001,{"date":1804,"open":1747,"high":1747,"low":1747,"close":1747,"change":518,"percent_change":519,"volume":652,"transactions":9,"vwap":1747},"2025-06-09",{"date":1806,"open":390,"high":390,"low":1116,"close":1116,"change":1807,"percent_change":509,"volume":1266,"transactions":9,"vwap":1116},"2025-06-06",-0.125,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":422,"percent_change":725,"volume":1266,"transactions":9,"vwap":1810},"2025-06-05",50.115,{"date":1812,"open":448,"high":1094,"low":1813,"close":1813,"change":632,"percent_change":199,"volume":1320,"transactions":9,"vwap":1813},"2025-06-04",50.095001,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1265,"percent_change":112,"volume":652,"transactions":9,"vwap":1816},"2025-06-03",49.965,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":1807,"percent_change":509,"volume":1822,"transactions":9,"vwap":1821},"2025-06-02",50.029999,50.049999,49.97,7300,{"date":1824,"open":1825,"high":1813,"low":1825,"close":1813,"change":716,"percent_change":569,"volume":1045,"transactions":9,"vwap":1813},"2025-05-30",50.081001,{"date":1827,"open":1828,"high":401,"low":1829,"close":1829,"change":421,"percent_change":422,"volume":1698,"transactions":9,"vwap":1829},"2025-05-29",50.189,50.125,{"date":1831,"open":1096,"high":1810,"low":1096,"close":1810,"change":1807,"percent_change":509,"volume":1066,"transactions":9,"vwap":1810},"2025-05-28",{"date":1833,"open":400,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":1837,"volume":801,"transactions":9,"vwap":1834},"2025-05-27",50.24,50.066002,0.295,0.59,{"date":1839,"open":1647,"high":1840,"low":1647,"close":1840,"change":1001,"percent_change":769,"volume":921,"transactions":9,"vwap":1840},"2025-05-23",49.945,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1006,"percent_change":296,"volume":1066,"transactions":9,"vwap":1843},"2025-05-22",49.899,{"date":1845,"open":1819,"high":437,"low":1846,"close":1846,"change":1847,"percent_change":746,"volume":1054,"transactions":9,"vwap":1846},"2025-05-21",49.865,-0.205,{"date":1849,"open":1094,"high":1094,"low":390,"close":390,"change":1850,"percent_change":431,"volume":174,"transactions":9,"vwap":390},"2025-05-20",-0.067,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":652,"transactions":9,"vwap":1853},"2025-05-19",50.137,-0.256,-0.51,{"date":1857,"open":1858,"high":1858,"low":460,"close":1859,"change":1860,"percent_change":1450,"volume":1049,"transactions":9,"vwap":1859},"2025-05-16",50.449,50.393,0.083,{"date":1862,"open":602,"high":602,"low":1783,"close":1783,"change":1863,"percent_change":901,"volume":1864,"transactions":9,"vwap":1783},"2025-05-15",0.165,2100,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":461,"percent_change":462,"volume":652,"transactions":9,"vwap":1867},"2025-05-14",50.145,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1024,"percent_change":881,"volume":652,"transactions":9,"vwap":1870},"2025-05-13",50.285,{"date":1872,"open":1741,"high":1741,"low":1741,"close":1741,"change":668,"percent_change":669,"volume":652,"transactions":9,"vwap":1741},"2025-05-12",{"date":1874,"open":439,"high":439,"low":439,"close":439,"change":668,"percent_change":669,"volume":1320,"transactions":9,"vwap":439},"2025-05-09",{"date":1876,"open":1754,"high":1754,"low":1754,"close":1754,"change":1877,"percent_change":1878,"volume":652,"transactions":9,"vwap":1754},"2025-05-08",-0.115,-0.23,{"date":1880,"open":1881,"high":418,"low":1882,"close":1883,"change":669,"percent_change":107,"volume":1045,"transactions":9,"vwap":1883},"2025-05-07",50.329,50.215,50.295,{"date":1885,"open":932,"high":932,"low":932,"close":932,"change":1886,"percent_change":1887,"volume":921,"transactions":9,"vwap":932},"2025-05-06",0.117,0.23,{"date":1889,"open":1778,"high":1778,"low":1890,"close":1890,"change":1891,"percent_change":461,"volume":1029,"transactions":9,"vwap":1890},"2025-05-05",50.148,-0.072,{"date":1893,"open":437,"high":437,"low":437,"close":437,"change":1017,"percent_change":545,"volume":1045,"transactions":9,"vwap":437},"2025-05-02",{"date":1895,"open":932,"high":932,"low":932,"close":932,"change":1896,"percent_change":261,"volume":652,"transactions":9,"vwap":932},"2025-05-01",-0.057,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":442,"volume":652,"transactions":9,"vwap":1899},"2025-04-30",50.322,0.142,{"date":1902,"open":448,"high":1754,"low":1903,"close":1754,"change":1024,"percent_change":881,"volume":1698,"transactions":9,"vwap":1754},"2025-04-29",50.023998,{"date":1905,"open":1768,"high":1768,"low":1768,"close":1768,"change":296,"percent_change":297,"volume":652,"transactions":9,"vwap":1768},"2025-04-28",{"date":1907,"open":1908,"high":1106,"low":1908,"close":1106,"change":800,"percent_change":632,"volume":1266,"transactions":9,"vwap":1106},"2025-04-25",49.94,{"date":1910,"open":1821,"high":1821,"low":1821,"close":1821,"change":1911,"percent_change":1912,"volume":652,"transactions":9,"vwap":1821},"2025-04-24",0.233,0.47,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":481,"volume":652,"transactions":9,"vwap":1915},"2025-04-23",49.737,0.182,{"date":179,"open":1677,"high":1677,"low":1677,"close":1677,"change":1291,"percent_change":1291,"volume":652,"transactions":9,"vwap":1677}]