[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAXM":3,"homepage-market-summary":30,"stock-historical-TAXM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TAXM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4196,1.61064,"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},47.1,47.121,47.17,47.09,47.355,-0.255,-0.54,4513.928675,51.26,46.89,4888.099879932271,4.8,395,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},3941,1438413.069863,-4.13,"2025-04-25",[182,185,193,203,213,224,235,245,253,261,270,280,288,298,307,317,326,337,345,355,364,373,383,393,403,411,419,428,436,445,452,462,469,478,486,494,503,511,519,528,537,545,553,561,569,576,583,591,597,604,611,620,628,637,645,652,660,668,676,681,688,697,705,710,716,721,725,730,734,742,749,753,758,761,768,776,783,790,795,801,806,811,817,822,825,830,836,839,845,850,857,862,866,872,880,887,893,898,904,912,919,925,928,932,937,940,945,949,953,957,960,963,969,973,977,981,984,987,993,998,1003,1005,1009,1013,1018,1021,1024,1031,1034,1040,1043,1048,1053,1058,1062,1067,1073,1080,1085,1091,1095,1099,1101,1106,1112,1115,1118,1123,1128,1132,1138,1142,1147,1154,1158,1162,1165,1169,1173,1178,1184,1190,1195,1201,1204,1208,1213,1220,1225,1229,1235,1239,1243,1247,1252,1256,1260,1262,1265,1270,1274,1278,1282,1286,1290,1293,1297,1300,1306,1310,1315,1317,1320,1322,1325,1328,1330,1333,1336,1340,1344,1349,1352,1356,1360,1364,1368,1372,1374,1377,1379,1382,1385,1388,1391,1395,1398,1401,1404,1407,1410,1415,1419,1423,1427,1429,1432,1438,1443,1447,1451,1456,1459,1462,1465,1470,1473,1475,1477,1481,1486,1488,1491,1493,1496,1498,1500,1503,1506,1508,1510,1512,1515,1518,1521,1524,1530,1532,1534,1537,1542,1546,1550,1552,1555,1557,1560,1564,1567,1570,1575,1580,1587,1590,1596,1600,1605,1610,1613,1617,1620,1623,1627,1633,1637,1642,1645,1650,1654,1658,1663,1667,1671,1673,1676,1679,1682,1689,1692,1695,1699,1702,1706,1711,1715,1720,1724,1728,1731,1735,1739,1743,1747,1751,1757,1760,1763,1768,1772,1774,1779,1782,1785,1789,1792,1795,1799,1802,1805,1809,1812,1816,1820,1823,1826,1829,1835,1838,1842,1846,1851,1854,1856,1859,1862,1866,1869,1875,1879,1882,1885,1888,1893,1896,1899,1902,1906,1909,1914,1916,1920,1924,1928,1933,1939],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},54,47.1295,{"date":186,"open":187,"high":188,"low":21,"close":21,"change":145,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",47.39,47.43,-0.04,1733.7659,32,47.3926,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",47.42,47.34,47.375,0.025,0.05,831.3883,27,47.3575,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",47.85,47.27,47.35,-0.13,-0.27,37791.3463,51,47.2859,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",47.52,47.63,47.47,47.48,0.11,0.23,15940.3899,94,47.5667,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",47.44,47.455,47.13,47.37,0.2803,0.6,77233.2991,58,47.2811,{"date":236,"open":237,"high":238,"low":26,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",47.22,47.46,47.0897,-0.0391,-0.08,31551.5121,71,47.149,{"date":246,"open":247,"high":19,"low":17,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":183,"vwap":252},"2026-09-28",47.16,47.1288,-0.3362,-0.71,1485.8881,47.1426,{"date":254,"open":216,"high":216,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",47.465,-0.2431,-0.51,2623.0481,63,47.5023,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",48.03,47.7081,-0.227,-0.47,845.8681,38,47.7855,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",48.12,47.71,47.9351,-0.3549,-0.73,14510.8681,118,47.9552,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":121,"volume":286,"transactions":259,"vwap":287},"2026-09-22",48.32,48.28,48.29,-0.0575,5107.0141,48.3034,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",48.35,48.37,48.3475,-0.0164,-0.03,1489.2671,37,48.3608,{"date":299,"open":300,"high":300,"low":284,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",48.49,48.3639,-0.0993,-0.2,87699.8681,61,48.3664,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",48.47,48.455,48.4632,0.1142,0.24,1117.8681,20,48.4592,{"date":318,"open":291,"high":291,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",48.26,48.349,0.019,0.04,617.3196,29,48.2956,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",48.4399,48.54,48.31,48.33,-0.1824,-0.38,16523.9466,82,48.4182,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":145,"volume":343,"transactions":324,"vwap":344},"2026-09-14",48.41,48.52,48.5124,-0.0103,1936.3376,48.4762,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",48.4,48.53,48.5227,0.1911,0.4,7274.3196,36,48.4941,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":233,"vwap":363},"2026-09-10",48.39,48.4199,48.3316,-0.3506,-0.72,32027.8746,48.3888,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",48.93,48.6822,-0.2006,-0.41,4978.2296,33,48.818,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",48.935,48.81,48.8828,-0.0744,-0.15,6139.074711,53,48.8681,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":201,"vwap":392},"2026-09-04",48.94,48.96,48.9,48.9572,0.0972,0.2,2964.3196,48.9445,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",49.01,49.075,48.86,-0.1353,-0.28,976.497233,40,48.9481,{"date":404,"open":395,"high":405,"low":386,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":183,"vwap":410},"2026-09-02",49.0199,48.9953,0.0153,0.03,2346.6186,48.9938,{"date":412,"open":413,"high":413,"low":414,"close":137,"change":415,"percent_change":416,"volume":417,"transactions":353,"vwap":418},"2026-09-01",49.09,48.975,-0.4134,-0.84,938.3196,49.0512,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",49.33,49.3934,-0.0518,-0.1,2132.3776,31,49.3329,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",49.4452,-0.0948,-0.19,26.3196,21,49.4896,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":322,"volume":442,"transactions":443,"vwap":444},"2026-08-27",49.4901,49.54,49.43,0.0211,4183.1654,41,49.5182,{"date":446,"open":439,"high":439,"low":447,"close":447,"change":448,"percent_change":121,"volume":449,"transactions":450,"vwap":451},"2026-08-26",49.5189,-0.0618,812.1654,34,49.5406,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":259,"vwap":461},"2026-08-25",49.51,49.61,49.34,49.5807,0.0706,0.14,11389.9754,49.5214,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":434,"vwap":468},"2026-08-24",49.5101,0.0051,0.01,246.2134,49.5281,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":379,"volume":476,"transactions":381,"vwap":477},"2026-08-21",49.515,49.57,49.46,49.505,-0.075,19402.1654,49.5556,{"date":479,"open":480,"high":481,"low":482,"close":481,"change":483,"percent_change":424,"volume":484,"transactions":324,"vwap":485},"2026-08-20",49.525,49.58,49.5,-0.0475,5935.7213,49.5682,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",49.6275,0.1412,0.29,14.1654,14,49.64,{"date":495,"open":454,"high":454,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",49.485,49.4863,-0.0675,-0.14,331.145194,24,49.4898,{"date":504,"open":505,"high":481,"low":506,"close":506,"change":507,"percent_change":209,"volume":508,"transactions":509,"vwap":510},"2026-08-17",49.56,49.5538,-0.1329,589.2134,19,49.571,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":101,"volume":517,"transactions":201,"vwap":518},"2026-08-14",49.7,49.82,49.6867,-0.1487,1176.1654,49.7165,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":390,"volume":525,"transactions":526,"vwap":527},"2026-08-13",49.8001,49.97,49.8354,0.1004,3213.1654,28,49.8366,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":434,"vwap":536},"2026-08-12",49.76,49.81,49.735,0.0484,0.1,955.1654,49.7875,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":199,"volume":542,"transactions":543,"vwap":544},"2026-08-11",49.69,49.6866,0.0266,559.5964,23,49.6875,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":424,"volume":551,"transactions":268,"vwap":552},"2026-08-10",49.655,49.68,49.66,-0.0499,1278.2334,49.6589,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",49.7099,0.107,0.22,48.1654,17,49.7339,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":450,"vwap":568},"2026-08-06",49.595,49.6029,-0.0429,-0.09,622.1654,49.608,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":315,"vwap":575},"2026-08-05",49.6458,0.0456,0.09,133.1654,49.6393,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":492,"vwap":582},"2026-08-04",49.6002,0.13,0.26,13.1654,49.5546,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":585},"2026-08-03",49.47,49.4702,-0.0821,-0.17,3276.2134,18,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":208,"volume":595,"transactions":559,"vwap":596},"2026-07-31",49.5523,-0.0627,86.1654,49.5457,{"date":598,"open":455,"high":599,"low":455,"close":600,"change":601,"percent_change":499,"volume":602,"transactions":201,"vwap":603},"2026-07-30",49.62,49.615,-0.07,20786.1654,49.6103,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":566,"volume":608,"transactions":609,"vwap":610},"2026-07-29",49.685,-0.0457,16.1654,15,49.7022,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":459,"volume":617,"transactions":618,"vwap":619},"2026-07-28",49.73,49.7307,49.715,0.0677,386.1654,22,49.7223,{"date":621,"open":455,"high":622,"low":455,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":450,"vwap":627},"2026-07-27",49.67,49.663,0.1225,0.25,7039.2134,49.6139,{"date":629,"open":482,"high":630,"low":482,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",49.59,49.5405,0.1592,0.32,415.5454,25,49.6073,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":426,"vwap":644},"2026-07-23",49.435,49.3813,-0.3238,-0.65,611.1654,49.4198,{"date":646,"open":647,"high":530,"low":648,"close":648,"change":649,"percent_change":333,"volume":650,"transactions":315,"vwap":651},"2026-07-22",49.75,49.7051,-0.1876,438.683085,49.7505,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":618,"vwap":659},"2026-07-21",49.915,49.8927,-0.0276,-0.06,245.1654,49.9233,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":38,"volume":666,"transactions":381,"vwap":667},"2026-07-20",49.99,49.911,49.9203,-0.1097,1990.2334,49.978,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":673,"volume":674,"transactions":183,"vwap":675},"2026-07-17",50.05,49.955,50.03,0,5276.6514,50.0058,{"date":677,"open":678,"high":672,"low":678,"close":672,"change":657,"percent_change":121,"volume":679,"transactions":501,"vwap":680},"2026-07-16",50.025,939.847565,50.0308,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":294,"percent_change":657,"volume":686,"transactions":434,"vwap":687},"2026-07-15",50.105,50.1051,50.09,430.9004,50.1,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":322,"volume":694,"transactions":695,"vwap":696},"2026-07-14",50.14,50.22,50.12,0.0187,2324.1654,16,50.1439,{"date":698,"open":699,"high":700,"low":687,"close":701,"change":702,"percent_change":121,"volume":703,"transactions":268,"vwap":704},"2026-07-13",50.145,50.38,50.1013,-0.0587,4190.8315,50.1495,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":145,"volume":709,"transactions":9,"vwap":707},"2026-07-10",50.16,-0.01,100,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":408,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-09",50.19,50.17,0.06,59300,{"date":717,"open":718,"high":699,"low":718,"close":690,"change":719,"percent_change":162,"volume":720,"transactions":9,"vwap":690},"2026-07-08",50.13,-0.125,1400,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":209,"volume":709,"transactions":9,"vwap":723},"2026-07-07",50.265,-0.135,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":72,"volume":175,"transactions":9,"vwap":728},"2026-07-06",50.41,50.4,0.036,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":219,"volume":709,"transactions":9,"vwap":732},"2026-07-02",50.364,0.053,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",50.34,50.27,50.311,-0.174,-0.34,2900,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":294,"volume":748,"transactions":9,"vwap":746},"2026-06-30",50.48,50.53,50.485,-0.015,5200,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":579,"volume":709,"transactions":9,"vwap":751},"2026-06-29",50.5,0.064,{"date":754,"open":736,"high":755,"low":736,"close":756,"change":729,"percent_change":72,"volume":757,"transactions":9,"vwap":756},"2026-06-26",50.438,50.436,1900,{"date":759,"open":728,"high":728,"low":728,"close":728,"change":199,"percent_change":534,"volume":760,"transactions":9,"vwap":728},"2026-06-25",800,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-24",50.39,50.35,0.083,0.17,200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":121,"volume":775,"transactions":9,"vwap":773},"2026-06-23",50.3,50.32,50.23,50.267,-0.061,4000,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":322,"volume":782,"transactions":9,"vwap":780},"2026-06-22",50.26,50.33,50.328,0.018,3000,{"date":784,"open":785,"high":736,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-18",50.295,50.31,0.078,0.16,1200,{"date":791,"open":779,"high":779,"low":792,"close":792,"change":793,"percent_change":424,"volume":794,"transactions":9,"vwap":792},"2026-06-17",50.232,-0.051,600,{"date":796,"open":723,"high":797,"low":798,"close":797,"change":799,"percent_change":72,"volume":800,"transactions":9,"vwap":797},"2026-06-16",50.283,50.24,0.033,1300,{"date":802,"open":723,"high":786,"low":803,"close":803,"change":804,"percent_change":219,"volume":805,"transactions":9,"vwap":803},"2026-06-15",50.25,0.057,2600,{"date":807,"open":691,"high":798,"low":808,"close":808,"change":809,"percent_change":566,"volume":810,"transactions":9,"vwap":808},"2026-06-12",50.193,-0.047,400,{"date":812,"open":813,"high":803,"low":813,"close":798,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":798},"2026-06-11",50.2,0.136,0.27,2400,{"date":818,"open":718,"high":718,"low":819,"close":819,"change":820,"percent_change":588,"volume":821,"transactions":9,"vwap":819},"2026-06-10",50.104,-0.086,500,{"date":823,"open":772,"high":772,"low":712,"close":712,"change":824,"percent_change":145,"volume":794,"transactions":9,"vwap":712},"2026-06-09",-0.009,{"date":826,"open":778,"high":778,"low":827,"close":828,"change":733,"percent_change":219,"volume":829,"transactions":9,"vwap":828},"2026-06-08",50.15,50.199,5700,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":432,"volume":835,"transactions":9,"vwap":833},"2026-06-05",50.18,50.146,-0.094,2500,{"date":837,"open":772,"high":798,"low":772,"close":798,"change":838,"percent_change":72,"volume":767,"transactions":9,"vwap":798},"2026-06-04",0.035,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":294,"percent_change":657,"volume":844,"transactions":9,"vwap":843},"2026-06-03",50.215,50.185,50.205,1500,{"date":846,"open":847,"high":798,"low":712,"close":848,"change":849,"percent_change":390,"volume":720,"transactions":9,"vwap":848},"2026-06-02",50.21,50.235,0.099,{"date":851,"open":852,"high":707,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-01",49.995,50.136,-0.144,-0.29,1700,{"date":858,"open":737,"high":771,"low":798,"close":859,"change":714,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-29",50.28,0.12,12600,{"date":863,"open":713,"high":691,"low":713,"close":691,"change":864,"percent_change":459,"volume":865,"transactions":9,"vwap":691},"2026-05-28",0.071,300,{"date":867,"open":707,"high":712,"low":718,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-27",50.149,0.088,0.18,6600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":856,"transactions":9,"vwap":877},"2026-05-26",50.040001,50.099998,50.02,50.061001,0.213,0.43,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":885,"percent_change":72,"volume":886,"transactions":9,"vwap":884},"2026-05-22",49.91,49.92,49.848,0.034,6400,{"date":888,"open":455,"high":889,"low":455,"close":890,"change":891,"percent_change":708,"volume":892,"transactions":9,"vwap":890},"2026-05-21",49.815,49.814,-0.007,14000,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":313,"volume":175,"transactions":9,"vwap":896},"2026-05-20",49.809,49.821,0.117,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":810,"transactions":9,"vwap":901},"2026-05-19",49.72,49.704,-0.179,-0.36,{"date":905,"open":906,"high":907,"low":531,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-18",49.85,49.9,49.883,0.009,0.02,3400,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":821,"transactions":9,"vwap":916},"2026-05-15",49.925,49.865,49.874,-0.253,-0.5,{"date":920,"open":690,"high":921,"low":692,"close":922,"change":923,"percent_change":566,"volume":924,"transactions":9,"vwap":922},"2026-05-14",50.195,50.127,-0.043,6900,{"date":926,"open":927,"high":713,"low":927,"close":713,"change":198,"percent_change":199,"volume":886,"transactions":9,"vwap":713},"2026-05-13",50.135,{"date":929,"open":842,"high":813,"low":690,"close":699,"change":930,"percent_change":38,"volume":931,"transactions":9,"vwap":699},"2026-05-12",-0.11,1600,{"date":933,"open":934,"high":934,"low":798,"close":935,"change":910,"percent_change":322,"volume":936,"transactions":9,"vwap":935},"2026-05-11",50.29,50.255,900,{"date":938,"open":859,"high":779,"low":848,"close":848,"change":939,"percent_change":408,"volume":757,"transactions":9,"vwap":848},"2026-05-08",0.014,{"date":941,"open":772,"high":772,"low":813,"close":942,"change":943,"percent_change":145,"volume":944,"transactions":9,"vwap":942},"2026-05-07",50.221,-0.008,4700,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":625,"volume":709,"transactions":9,"vwap":947},"2026-05-06",50.229,0.123,{"date":950,"open":685,"high":690,"low":685,"close":951,"change":952,"percent_change":910,"volume":794,"transactions":9,"vwap":951},"2026-05-05",50.106,0.011,{"date":954,"open":868,"high":713,"low":955,"close":955,"change":294,"percent_change":657,"volume":956,"transactions":9,"vwap":955},"2026-05-04",50.095001,2300,{"date":958,"open":713,"high":713,"low":959,"close":959,"change":724,"percent_change":209,"volume":805,"transactions":9,"vwap":959},"2026-05-01",50.125,{"date":961,"open":778,"high":778,"low":778,"close":778,"change":962,"percent_change":860,"volume":709,"transactions":9,"vwap":778},"2026-04-30",0.062,{"date":964,"open":965,"high":737,"low":966,"close":966,"change":967,"percent_change":303,"volume":968,"transactions":9,"vwap":966},"2026-04-29",50.259,50.198,-0.099,92800,{"date":970,"open":935,"high":736,"low":935,"close":971,"change":972,"percent_change":424,"volume":800,"transactions":9,"vwap":971},"2026-04-28",50.297,-0.052,{"date":974,"open":728,"high":728,"low":975,"close":975,"change":976,"percent_change":708,"volume":767,"transactions":9,"vwap":975},"2026-04-27",50.349,-0.006,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":408,"volume":767,"transactions":9,"vwap":979},"2026-04-24",50.355,0.015,{"date":982,"open":736,"high":736,"low":736,"close":736,"change":983,"percent_change":189,"volume":709,"transactions":9,"vwap":736},"2026-04-23",-0.019,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":408,"percent_change":714,"volume":709,"transactions":9,"vwap":986},"2026-04-22",50.359,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":294,"percent_change":657,"volume":992,"transactions":9,"vwap":991},"2026-04-21",50.37,50.325,50.329,3800,{"date":994,"open":995,"high":986,"low":995,"close":986,"change":996,"percent_change":408,"volume":997,"transactions":9,"vwap":986},"2026-04-20",50.315,0.017,2000,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":709,"transactions":9,"vwap":1000},"2026-04-17",50.342,0.157,0.31,{"date":1004,"open":803,"high":803,"low":842,"close":842,"change":408,"percent_change":714,"volume":789,"transactions":9,"vwap":842},"2026-04-16",{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":432,"volume":709,"transactions":9,"vwap":1007},"2026-04-15",50.155,-0.095,{"date":1010,"open":691,"high":989,"low":832,"close":803,"change":1011,"percent_change":1012,"volume":829,"transactions":9,"vwap":803},"2026-04-14",0.093,0.19,{"date":1014,"open":875,"high":1015,"low":875,"close":1015,"change":1016,"percent_change":72,"volume":1017,"transactions":9,"vwap":1015},"2026-04-13",50.157,0.037,19800,{"date":1019,"open":713,"high":713,"low":692,"close":692,"change":1020,"percent_change":499,"volume":175,"transactions":9,"vwap":692},"2026-04-10",-0.071,{"date":1022,"open":718,"high":803,"low":718,"close":1023,"change":787,"percent_change":788,"volume":821,"transactions":9,"vwap":1023},"2026-04-09",50.191,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":557,"volume":1030,"transactions":9,"vwap":1028},"2026-04-08",50.245,50.11,50.113,0.108,24400,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":198,"percent_change":199,"volume":767,"transactions":9,"vwap":1033},"2026-04-07",50.0050011,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1036,"change":910,"percent_change":322,"volume":1039,"transactions":9,"vwap":1036},"2026-04-06",49.98,50,49.935,32600,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":752,"percent_change":579,"volume":709,"transactions":9,"vwap":1042},"2026-04-02",49.96,{"date":1044,"open":1045,"high":907,"low":1045,"close":1046,"change":1047,"percent_change":579,"volume":844,"transactions":9,"vwap":1046},"2026-04-01",49.86,49.896,0.065,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":579,"percent_change":580,"volume":865,"transactions":9,"vwap":1052},"2026-03-31",49.79,49.88,49.831,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":709,"transactions":9,"vwap":1055},"2026-03-30",49.701,0.151,0.3,{"date":1059,"open":473,"high":1060,"low":473,"close":1060,"change":1061,"percent_change":424,"volume":821,"transactions":9,"vwap":1060},"2026-03-27",49.55,-0.05,{"date":1063,"open":900,"high":900,"low":481,"close":1064,"change":1065,"percent_change":855,"volume":1066,"transactions":9,"vwap":1064},"2026-03-26",49.6,-0.145,8100,{"date":1068,"open":900,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":175,"transactions":9,"vwap":1069},"2026-03-25",49.745,49.71,0.105,0.21,{"date":1074,"open":1075,"high":1076,"low":1077,"close":493,"change":1078,"percent_change":53,"volume":1079,"transactions":9,"vwap":493},"2026-03-24",49.77,49.775,49.581,-0.33,9800,{"date":1081,"open":883,"high":934,"low":1051,"close":522,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":522},"2026-03-23",0.192,0.39,2700,{"date":1086,"open":1087,"high":1042,"low":1088,"close":1088,"change":1089,"percent_change":167,"volume":1090,"transactions":9,"vwap":1088},"2026-03-20",49.945,49.778,-0.348,3700,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":208,"volume":865,"transactions":9,"vwap":1093},"2026-03-19",50.126,-0.066,{"date":1096,"open":1026,"high":1026,"low":1097,"close":1097,"change":1098,"percent_change":432,"volume":865,"transactions":9,"vwap":1097},"2026-03-18",50.192,-0.098,{"date":1100,"open":934,"high":934,"low":934,"close":934,"change":972,"percent_change":424,"volume":709,"transactions":9,"vwap":934},"2026-03-17",{"date":1102,"open":1103,"high":1104,"low":1000,"close":1000,"change":1105,"percent_change":557,"volume":835,"transactions":9,"vwap":1000},"2026-03-16",50.42,50.43,0.112,{"date":1107,"open":1108,"high":772,"low":1109,"close":772,"change":1110,"percent_change":219,"volume":1111,"transactions":9,"vwap":772},"2026-03-13",50.194,50.188,0.055,2100,{"date":1113,"open":841,"high":841,"low":1007,"close":1114,"change":499,"percent_change":399,"volume":810,"transactions":9,"vwap":1114},"2026-03-12",50.175,{"date":1116,"open":736,"high":1117,"low":785,"close":995,"change":1098,"percent_change":432,"volume":816,"transactions":9,"vwap":995},"2026-03-11",50.36,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":38,"volume":865,"transactions":9,"vwap":1121},"2026-03-10",50.45,50.413,-0.109,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":557,"volume":821,"transactions":9,"vwap":1126},"2026-03-09",50.44,50.522,0.113,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":208,"volume":709,"transactions":9,"vwap":1130},"2026-03-06",50.409,-0.065,{"date":1133,"open":744,"high":744,"low":1134,"close":1135,"change":241,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-05",50.47,50.474,-0.16,1100,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":573,"volume":709,"transactions":9,"vwap":1140},"2026-03-04",50.554,0.044,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":116,"percent_change":1146,"volume":767,"transactions":9,"vwap":1145},"2026-03-03",50.504,50.51,-0.63,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":38,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-02",50.88,50.89,50.83,-0.43,2200,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":294,"percent_change":657,"volume":821,"transactions":9,"vwap":1157},"2026-02-27",51.09,51.049999,{"date":1159,"open":1157,"high":25,"low":1157,"close":1160,"change":72,"percent_change":459,"volume":1161,"transactions":9,"vwap":1160},"2026-02-26",51.080002,4100,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":714,"percent_change":860,"volume":865,"transactions":9,"vwap":1164},"2026-02-25",51.0099983,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":322,"percent_change":1168,"volume":709,"transactions":9,"vwap":1167},"2026-02-24",50.95,0.08,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":199,"volume":709,"transactions":9,"vwap":1171},"2026-02-23",50.91,0.027,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":408,"volume":810,"transactions":9,"vwap":1176},"2026-02-20",50.855,50.883,0.016,{"date":1179,"open":1180,"high":1149,"low":1180,"close":1181,"change":787,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-02-19",50.84,50.867,0.15,1800,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":241,"volume":835,"transactions":9,"vwap":1188},"2026-02-18",50.73,50.82,50.789,-0.041,{"date":1191,"open":1192,"high":1151,"low":1193,"close":1151,"change":1194,"percent_change":579,"volume":175,"transactions":9,"vwap":1151},"2026-02-17",50.8,50.795,0.067,{"date":1196,"open":1197,"high":1192,"low":1198,"close":1198,"change":1199,"percent_change":579,"volume":1200,"transactions":9,"vwap":1198},"2026-02-13",50.77,50.763,0.068,700,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":219,"percent_change":557,"volume":709,"transactions":9,"vwap":1203},"2026-02-12",50.695,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":566,"volume":709,"transactions":9,"vwap":1206},"2026-02-11",50.585,-0.045,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":729,"percent_change":72,"volume":1153,"transactions":9,"vwap":1212},"2026-02-10",50.665,50.71,50.63,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":1072,"volume":1219,"transactions":9,"vwap":1216},"2026-02-09",50.56,50.594,50.535,0.106,9000,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":379,"volume":767,"transactions":9,"vwap":1223},"2026-02-06",50.498,50.488,-0.077,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1218,"percent_change":1072,"volume":794,"transactions":9,"vwap":1228},"2026-02-05",50.55,50.565,{"date":1230,"open":1231,"high":744,"low":728,"close":1232,"change":1233,"percent_change":1168,"volume":1234,"transactions":9,"vwap":1232},"2026-02-04",50.435,50.459,0.038,124900,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":747,"percent_change":294,"volume":865,"transactions":9,"vwap":1238},"2026-02-03",50.403,50.421,{"date":1240,"open":1104,"high":1241,"low":1104,"close":756,"change":1242,"percent_change":399,"volume":1183,"transactions":9,"vwap":756},"2026-02-02",50.49,-0.142,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1168,"volume":767,"transactions":9,"vwap":1245},"2026-01-30",50.578,0.042,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":294,"volume":794,"transactions":9,"vwap":1250},"2026-01-29",50.54,50.536,-0.013,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":573,"volume":709,"transactions":9,"vwap":1254},"2026-01-28",50.549,0.046,{"date":1257,"open":751,"high":1258,"low":751,"close":1258,"change":1259,"percent_change":199,"volume":810,"transactions":9,"vwap":1258},"2026-01-27",50.503,0.023,{"date":1261,"open":1134,"high":1223,"low":1134,"close":744,"change":838,"percent_change":72,"volume":865,"transactions":9,"vwap":744},"2026-01-26",{"date":1263,"open":1264,"high":1120,"low":1231,"close":1264,"change":322,"percent_change":1168,"volume":794,"transactions":9,"vwap":1264},"2026-01-23",50.445,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":930,"volume":760,"transactions":9,"vwap":1268},"2026-01-22",50.415,50.405,-0.056,{"date":1271,"open":700,"high":1272,"low":979,"close":1272,"change":1273,"percent_change":788,"volume":760,"transactions":9,"vwap":1272},"2026-01-21",50.461,0.081,{"date":1275,"open":1145,"high":1145,"low":989,"close":700,"change":1276,"percent_change":588,"volume":1277,"transactions":9,"vwap":700},"2026-01-20",-0.087,8300,{"date":1279,"open":1145,"high":1145,"low":1280,"close":1280,"change":1281,"percent_change":424,"volume":865,"transactions":9,"vwap":1280},"2026-01-16",50.467,-0.053,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1061,"volume":709,"transactions":9,"vwap":1284},"2026-01-15",50.52,-0.024,{"date":1287,"open":1249,"high":1288,"low":1249,"close":1288,"change":1289,"percent_change":788,"volume":821,"transactions":9,"vwap":1288},"2026-01-14",50.544,0.079,{"date":1291,"open":1145,"high":1145,"low":1292,"close":1292,"change":466,"percent_change":910,"volume":709,"transactions":9,"vwap":1292},"2026-01-13",50.465,{"date":1294,"open":1134,"high":1134,"low":1295,"close":1295,"change":1296,"percent_change":657,"volume":709,"transactions":9,"vwap":1295},"2026-01-12",50.455,-0.029,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":804,"percent_change":219,"volume":709,"transactions":9,"vwap":1299},"2026-01-09",50.484,{"date":1301,"open":1292,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":121,"volume":1305,"transactions":9,"vwap":1303},"2026-01-08",50.495,50.427,-0.059,12100,{"date":1307,"open":1241,"high":1241,"low":1308,"close":1308,"change":1309,"percent_change":1072,"volume":175,"transactions":9,"vwap":1308},"2026-01-07",50.486,0.104,{"date":1311,"open":990,"high":1312,"low":990,"close":1312,"change":1313,"percent_change":219,"volume":1314,"transactions":9,"vwap":1312},"2026-01-06",50.382,0.054,3300,{"date":1316,"open":770,"high":989,"low":737,"close":780,"change":733,"percent_change":219,"volume":1084,"transactions":9,"vwap":780},"2026-01-05",{"date":1318,"open":813,"high":779,"low":813,"close":1319,"change":980,"percent_change":408,"volume":844,"transactions":9,"vwap":1319},"2026-01-02",50.275,{"date":1321,"open":772,"high":778,"low":772,"close":778,"change":980,"percent_change":408,"volume":767,"transactions":9,"vwap":778},"2025-12-31",{"date":1323,"open":847,"high":859,"low":712,"close":1026,"change":930,"percent_change":38,"volume":1324,"transactions":9,"vwap":1026},"2025-12-30",4800,{"date":1326,"open":1327,"high":700,"low":770,"close":979,"change":1110,"percent_change":219,"volume":1200,"transactions":9,"vwap":979},"2025-12-29",50.379,{"date":1329,"open":770,"high":786,"low":934,"close":770,"change":145,"percent_change":189,"volume":1111,"transactions":9,"vwap":770},"2025-12-26",{"date":1331,"open":1332,"high":771,"low":1332,"close":771,"change":145,"percent_change":189,"volume":767,"transactions":9,"vwap":771},"2025-12-24",50.293,{"date":1334,"open":934,"high":764,"low":934,"close":736,"change":1335,"percent_change":860,"volume":789,"transactions":9,"vwap":736},"2025-12-23",0.061,{"date":1337,"open":786,"high":786,"low":1338,"close":1338,"change":1339,"percent_change":466,"volume":997,"transactions":9,"vwap":1338},"2025-12-22",50.279,0.004,{"date":1341,"open":786,"high":744,"low":1319,"close":1319,"change":1342,"percent_change":424,"volume":1343,"transactions":9,"vwap":1319},"2025-12-19",-0.049,25500,{"date":1345,"open":779,"high":1145,"low":1346,"close":1346,"change":1347,"percent_change":860,"volume":1348,"transactions":9,"vwap":1346},"2025-12-18",50.324,0.059,53700,{"date":1350,"open":737,"high":737,"low":723,"close":723,"change":1351,"percent_change":466,"volume":835,"transactions":9,"vwap":723},"2025-12-17",0.005,{"date":1353,"open":712,"high":778,"low":712,"close":778,"change":1354,"percent_change":579,"volume":1355,"transactions":9,"vwap":778},"2025-12-16",0.063,23000,{"date":1357,"open":798,"high":798,"low":1358,"close":1358,"change":1359,"percent_change":424,"volume":760,"transactions":9,"vwap":1358},"2025-12-15",50.197,-0.048,{"date":1361,"open":847,"high":1362,"low":847,"close":1026,"change":1363,"percent_change":-6,"volume":720,"transactions":9,"vwap":1026},"2025-12-12",50.261,-0.001,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":673,"volume":709,"transactions":9,"vwap":1366},"2025-12-11",50.246,0.002,{"date":1369,"open":737,"high":737,"low":798,"close":1370,"change":885,"percent_change":72,"volume":1371,"transactions":9,"vwap":1370},"2025-12-10",50.244,24900,{"date":1373,"open":772,"high":772,"low":847,"close":847,"change":1177,"percent_change":408,"volume":810,"transactions":9,"vwap":847},"2025-12-09",{"date":1375,"open":1108,"high":1108,"low":1108,"close":1108,"change":1376,"percent_change":294,"volume":709,"transactions":9,"vwap":1108},"2025-12-08",-0.016,{"date":1378,"open":847,"high":847,"low":847,"close":847,"change":1061,"percent_change":424,"volume":709,"transactions":9,"vwap":847},"2025-12-05",{"date":1380,"open":691,"high":770,"low":1381,"close":778,"change":980,"percent_change":408,"volume":1111,"transactions":9,"vwap":778},"2025-12-04",50.186,{"date":1383,"open":1026,"high":1026,"low":1026,"close":1026,"change":1384,"percent_change":199,"volume":709,"transactions":9,"vwap":1026},"2025-12-03",0.024,{"date":1386,"open":942,"high":942,"low":942,"close":942,"change":1387,"percent_change":601,"volume":709,"transactions":9,"vwap":942},"2025-12-02",-0.034,{"date":1389,"open":935,"high":935,"low":935,"close":935,"change":1390,"percent_change":266,"volume":709,"transactions":9,"vwap":935},"2025-12-01",-0.237,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":466,"volume":709,"transactions":9,"vwap":1393},"2025-11-28",50.492,0.003,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1347,"percent_change":860,"volume":709,"transactions":9,"vwap":1397},"2025-11-26",50.489,{"date":1399,"open":1400,"high":1400,"low":1104,"close":1104,"change":976,"percent_change":708,"volume":865,"transactions":9,"vwap":1104},"2025-11-25",50.46,{"date":1402,"open":1400,"high":1134,"low":1103,"close":756,"change":1403,"percent_change":322,"volume":856,"transactions":9,"vwap":756},"2025-11-24",0.021,{"date":1405,"open":763,"high":1267,"low":763,"close":1267,"change":1406,"percent_change":199,"volume":767,"transactions":9,"vwap":1267},"2025-11-21",0.026,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1141,"percent_change":573,"volume":709,"transactions":9,"vwap":1409},"2025-11-20",50.389,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1136,"volume":767,"transactions":9,"vwap":1413},"2025-11-19",50.351,50.345,-0.081,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":459,"volume":709,"transactions":9,"vwap":1417},"2025-11-18",50.426,0.069,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":673,"volume":709,"transactions":9,"vwap":1421},"2025-11-17",50.357,0.001,{"date":1424,"open":1120,"high":1120,"low":1425,"close":1425,"change":1020,"percent_change":499,"volume":1426,"transactions":9,"vwap":1425},"2025-11-14",50.356,2800,{"date":1428,"open":1303,"high":1303,"low":1303,"close":1303,"change":1359,"percent_change":424,"volume":709,"transactions":9,"vwap":1303},"2025-11-13",{"date":1430,"open":727,"high":1431,"low":727,"close":1431,"change":424,"percent_change":303,"volume":709,"transactions":9,"vwap":1431},"2025-11-12",50.475,{"date":1433,"open":1215,"high":1434,"low":1215,"close":1435,"change":1436,"percent_change":1437,"volume":997,"transactions":9,"vwap":1435},"2025-11-11",50.62,50.575,0.177,0.35,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":408,"volume":810,"transactions":9,"vwap":1441},"2025-11-10",50.406,50.398,0.013,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":910,"percent_change":322,"volume":709,"transactions":9,"vwap":1446},"2025-11-07",50.412,50.385,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":220,"volume":709,"transactions":9,"vwap":1449},"2025-11-06",50.365,0.116,{"date":1452,"open":778,"high":934,"low":772,"close":1453,"change":1454,"percent_change":1455,"volume":1314,"transactions":9,"vwap":1453},"2025-11-05",50.249,-0.116,-0.23,{"date":1457,"open":1449,"high":1449,"low":1449,"close":1449,"change":1458,"percent_change":766,"volume":709,"transactions":9,"vwap":1449},"2025-11-04",0.085,{"date":1460,"open":803,"high":859,"low":772,"close":859,"change":38,"percent_change":1461,"volume":1084,"transactions":9,"vwap":859},"2025-11-03",-0.44,{"date":1463,"open":751,"high":751,"low":751,"close":751,"change":1464,"percent_change":534,"volume":709,"transactions":9,"vwap":751},"2025-10-31",0.048,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1469,"percent_change":189,"volume":709,"transactions":9,"vwap":1468},"2025-10-30",50.449,50.452,-0.018,{"date":1471,"open":1215,"high":1215,"low":728,"close":1134,"change":1131,"percent_change":208,"volume":1472,"transactions":9,"vwap":1134},"2025-10-29",10500,{"date":1474,"open":1217,"high":1217,"low":1217,"close":1217,"change":824,"percent_change":145,"volume":709,"transactions":9,"vwap":1217},"2025-10-28",{"date":1476,"open":1288,"high":1288,"low":1288,"close":1288,"change":733,"percent_change":534,"volume":709,"transactions":9,"vwap":1288},"2025-10-27",{"date":1478,"open":1241,"high":1479,"low":1241,"close":1479,"change":1480,"percent_change":1061,"volume":767,"transactions":9,"vwap":1479},"2025-10-24",50.491,-0.023,{"date":1482,"open":1400,"high":1483,"low":1400,"close":1484,"change":1485,"percent_change":601,"volume":821,"transactions":9,"vwap":1484},"2025-10-23",50.519,50.514,-0.035,{"date":1487,"open":1254,"high":1254,"low":1254,"close":1254,"change":1442,"percent_change":408,"volume":709,"transactions":9,"vwap":1254},"2025-10-22",{"date":1489,"open":1228,"high":1228,"low":751,"close":1250,"change":1490,"percent_change":1168,"volume":936,"transactions":9,"vwap":1250},"2025-10-21",0.041,{"date":1492,"open":751,"high":751,"low":1302,"close":1302,"change":781,"percent_change":322,"volume":810,"transactions":9,"vwap":1302},"2025-10-20",{"date":1494,"open":1431,"high":1495,"low":1431,"close":1495,"change":1469,"percent_change":189,"volume":709,"transactions":9,"vwap":1495},"2025-10-17",50.477,{"date":1497,"open":1302,"high":1302,"low":1302,"close":1302,"change":1182,"percent_change":1057,"volume":709,"transactions":9,"vwap":1302},"2025-10-16",{"date":1499,"open":770,"high":1413,"low":770,"close":1413,"change":1246,"percent_change":1168,"volume":767,"transactions":9,"vwap":1413},"2025-10-15",{"date":1501,"open":728,"high":728,"low":1502,"close":1502,"change":1189,"percent_change":241,"volume":865,"transactions":9,"vwap":1502},"2025-10-14",50.303,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1309,"percent_change":1072,"volume":767,"transactions":9,"vwap":1505},"2025-10-13",50.344,{"date":1507,"open":737,"high":737,"low":798,"close":798,"change":714,"percent_change":860,"volume":865,"transactions":9,"vwap":798},"2025-10-10",{"date":1509,"open":1027,"high":832,"low":1027,"close":832,"change":1110,"percent_change":219,"volume":821,"transactions":9,"vwap":832},"2025-10-09",{"date":1511,"open":959,"high":959,"low":959,"close":959,"change":1422,"percent_change":673,"volume":673,"transactions":9,"vwap":959},"2025-10-08",{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1141,"percent_change":573,"volume":865,"transactions":9,"vwap":1514},"2025-10-07",50.124,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":980,"percent_change":408,"volume":821,"transactions":9,"vwap":1517},"2025-10-06",50.080002,{"date":1519,"open":1027,"high":1027,"low":1520,"close":1520,"change":673,"percent_change":673,"volume":794,"transactions":9,"vwap":1520},"2025-10-03",50.064999,{"date":1522,"open":1520,"high":1520,"low":1520,"close":1520,"change":1523,"percent_change":708,"volume":709,"transactions":9,"vwap":1520},"2025-10-02",-0.004,{"date":1525,"open":1027,"high":772,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":720,"transactions":9,"vwap":1527},"2025-10-01",50.029999,50.069,-0.091,-0.18,{"date":1531,"open":707,"high":707,"low":707,"close":707,"change":72,"percent_change":459,"volume":767,"transactions":9,"vwap":707},"2025-09-30",{"date":1533,"open":1517,"high":685,"low":1517,"close":685,"change":752,"percent_change":579,"volume":760,"transactions":9,"vwap":685},"2025-09-29",{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":824,"percent_change":145,"volume":709,"transactions":9,"vwap":1536},"2025-09-26",50.026001,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1061,"volume":709,"transactions":9,"vwap":1540},"2025-09-25",50.060001,50.035,-0.027,{"date":1543,"open":1520,"high":1544,"low":1545,"close":1545,"change":923,"percent_change":566,"volume":810,"transactions":9,"vwap":1545},"2025-09-24",50.097,50.062,{"date":1547,"open":827,"high":1548,"low":1549,"close":683,"change":475,"percent_change":379,"volume":1153,"transactions":9,"vwap":683},"2025-09-23",50.159,50.07,{"date":1551,"open":827,"high":832,"low":1027,"close":832,"change":1110,"percent_change":219,"volume":856,"transactions":9,"vwap":832},"2025-09-22",{"date":1553,"open":959,"high":959,"low":959,"close":959,"change":1554,"percent_change":1061,"volume":709,"transactions":9,"vwap":959},"2025-09-19",-0.025,{"date":1556,"open":827,"high":707,"low":827,"close":827,"change":1269,"percent_change":930,"volume":931,"transactions":9,"vwap":827},"2025-09-18",{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1233,"percent_change":1168,"volume":709,"transactions":9,"vwap":1559},"2025-09-17",50.206,{"date":1561,"open":832,"high":847,"low":1562,"close":1562,"change":939,"percent_change":408,"volume":1563,"transactions":9,"vwap":1562},"2025-09-16",50.168,31000,{"date":1565,"open":718,"high":1566,"low":718,"close":1566,"change":869,"percent_change":870,"volume":865,"transactions":9,"vwap":1566},"2025-09-15",50.154,{"date":1568,"open":1540,"high":692,"low":1540,"close":1569,"change":983,"percent_change":189,"volume":821,"transactions":9,"vwap":1569},"2025-09-12",50.066002,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":709,"transactions":9,"vwap":1572},"2025-09-11",50.084999,0.167,0.33,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":709,"transactions":9,"vwap":1577},"2025-09-10",49.918,0.186,0.37,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":322,"volume":1586,"transactions":9,"vwap":1584},"2025-09-09",49.758,49.8,49.732,0.022,45300,{"date":1588,"open":455,"high":690,"low":455,"close":1070,"change":1012,"percent_change":1589,"volume":1111,"transactions":9,"vwap":1070},"2025-09-08",0.38,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":931,"transactions":9,"vwap":1593},"2025-09-05",49.418,49.52,0.346,0.7,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":313,"volume":709,"transactions":9,"vwap":1598},"2025-09-04",49.174,0.119,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":860,"percent_change":625,"volume":1161,"transactions":9,"vwap":1603},"2025-09-03",49,49.055,48.999,{"date":1606,"open":386,"high":1607,"low":375,"close":375,"change":1608,"percent_change":918,"volume":1609,"transactions":9,"vwap":375},"2025-09-02",49.080002,-0.244,61400,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1469,"percent_change":189,"volume":709,"transactions":9,"vwap":1612},"2025-08-29",49.179,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":714,"volume":709,"transactions":9,"vwap":1615},"2025-08-28",49.197,0.029,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":733,"percent_change":219,"volume":709,"transactions":9,"vwap":1619},"2025-08-27",49.168,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":322,"percent_change":1168,"volume":709,"transactions":9,"vwap":1622},"2025-08-26",49.115,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":996,"percent_change":408,"volume":800,"transactions":9,"vwap":1626},"2025-08-25",49.12,49.075001,{"date":1628,"open":1629,"high":1625,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":757,"transactions":9,"vwap":1630},"2025-08-22",49.11,49.057999,0.135,0.28,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":208,"volume":709,"transactions":9,"vwap":1635},"2025-08-21",48.923,-0.062,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":241,"volume":865,"transactions":9,"vwap":1640},"2025-08-20",48.981,48.985,-0.038,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":910,"percent_change":322,"volume":709,"transactions":9,"vwap":1644},"2025-08-19",49.022999,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":1177,"percent_change":408,"volume":1137,"transactions":9,"vwap":1649},"2025-08-18",49.021,49.023998,49.0029984,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1480,"percent_change":1061,"volume":810,"transactions":9,"vwap":1653},"2025-08-15",49.049999,48.987,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":475,"percent_change":379,"volume":767,"transactions":9,"vwap":1657},"2025-08-14",49.07,49.0099983,{"date":1659,"open":1625,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":72,"volume":1200,"transactions":9,"vwap":1661},"2025-08-13",49.13,49.084999,0.032,{"date":1664,"open":413,"high":481,"low":1665,"close":1666,"change":1189,"percent_change":241,"volume":1111,"transactions":9,"vwap":1666},"2025-08-12",49.027,49.053001,{"date":1668,"open":1652,"high":1669,"low":1652,"close":1670,"change":1141,"percent_change":573,"volume":865,"transactions":9,"vwap":1670},"2025-08-11",49.14,49.094002,{"date":1672,"open":1652,"high":1652,"low":1652,"close":1652,"change":1351,"percent_change":466,"volume":709,"transactions":9,"vwap":1652},"2025-08-08",{"date":1674,"open":413,"high":413,"low":1675,"close":1675,"change":466,"percent_change":910,"volume":810,"transactions":9,"vwap":1675},"2025-08-07",49.044998,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":601,"percent_change":499,"volume":709,"transactions":9,"vwap":1678},"2025-08-06",49.035,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":729,"percent_change":72,"volume":709,"transactions":9,"vwap":1681},"2025-08-05",49.105,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":799,"percent_change":72,"volume":1688,"transactions":9,"vwap":1687},"2025-08-04",49.040001,49.099998,48.99,49.069,5900,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":765,"percent_change":766,"volume":673,"transactions":9,"vwap":1691},"2025-08-01",49.035999,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":556,"percent_change":557,"volume":673,"transactions":9,"vwap":1694},"2025-07-31",48.953,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":588,"volume":709,"transactions":9,"vwap":1697},"2025-07-30",48.846,-0.082,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1218,"percent_change":557,"volume":673,"transactions":9,"vwap":1701},"2025-07-29",48.928,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":466,"volume":709,"transactions":9,"vwap":1704},"2025-07-28",48.822,0.007,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":1168,"volume":865,"transactions":9,"vwap":1709},"2025-07-25",48.805,48.815,0.039,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":294,"volume":709,"transactions":9,"vwap":1713},"2025-07-24",48.776,-0.014,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":601,"volume":767,"transactions":9,"vwap":1718},"2025-07-23",48.84,48.79,-0.036,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":466,"volume":709,"transactions":9,"vwap":1722},"2025-07-22",48.826,0.006,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":459,"percent_change":490,"volume":810,"transactions":9,"vwap":1727},"2025-07-21",48.808,48.82,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":145,"percent_change":189,"volume":767,"transactions":9,"vwap":1730},"2025-07-18",48.68,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":657,"percent_change":121,"volume":767,"transactions":9,"vwap":1734},"2025-07-17",48.69,48.7,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":566,"volume":767,"transactions":9,"vwap":1737},"2025-07-16",48.76,-0.044,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":303,"volume":767,"transactions":9,"vwap":1741},"2025-07-15",48.804,-0.096,{"date":1744,"open":1745,"high":1745,"low":1746,"close":387,"change":1442,"percent_change":408,"volume":931,"transactions":9,"vwap":387},"2025-07-14",48.91,48.89,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1078,"volume":709,"transactions":9,"vwap":1749},"2025-07-11",48.887,-0.162,{"date":1752,"open":1753,"high":1754,"low":1686,"close":1755,"change":1710,"percent_change":1168,"volume":1756,"transactions":9,"vwap":1755},"2025-07-10",49.029999,49.27,49.049,5400,{"date":1758,"open":1657,"high":1657,"low":1657,"close":1657,"change":1759,"percent_change":910,"volume":810,"transactions":9,"vwap":1657},"2025-07-09",0.008,{"date":1761,"open":1684,"high":1684,"low":386,"close":1762,"change":1342,"percent_change":424,"volume":800,"transactions":9,"vwap":1762},"2025-07-08",49.0019989,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1394,"percent_change":466,"volume":1767,"transactions":9,"vwap":1766},"2025-07-07",49.26,49.050999,4900,{"date":1769,"open":1684,"high":1652,"low":1684,"close":1770,"change":1771,"percent_change":189,"volume":760,"transactions":9,"vwap":1770},"2025-07-03",49.048,-0.022,{"date":1773,"open":1657,"high":1656,"low":1657,"close":1656,"change":1714,"percent_change":294,"volume":1084,"transactions":9,"vwap":1656},"2025-07-02",{"date":1775,"open":1656,"high":1629,"low":1652,"close":1776,"change":1777,"percent_change":399,"volume":1778,"transactions":9,"vwap":1776},"2025-07-01",49.084,-0.138,5600,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1199,"percent_change":459,"volume":709,"transactions":9,"vwap":1781},"2025-06-30",49.222,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":891,"percent_change":708,"volume":673,"transactions":9,"vwap":1784},"2025-06-27",49.154,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":804,"percent_change":860,"volume":767,"transactions":9,"vwap":1788},"2025-06-26",49.18,49.161,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":983,"percent_change":189,"volume":709,"transactions":9,"vwap":1791},"2025-06-25",49.104,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1194,"percent_change":459,"volume":673,"transactions":9,"vwap":1794},"2025-06-24",49.123,{"date":1796,"open":413,"high":413,"low":1797,"close":1797,"change":1798,"percent_change":390,"volume":865,"transactions":9,"vwap":1797},"2025-06-23",49.056,0.098,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":983,"percent_change":189,"volume":709,"transactions":9,"vwap":1801},"2025-06-20",48.958,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1296,"percent_change":657,"volume":673,"transactions":9,"vwap":1804},"2025-06-18",48.977,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":573,"volume":709,"transactions":9,"vwap":1807},"2025-06-17",49.0060005,0.043,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":198,"percent_change":199,"volume":709,"transactions":9,"vwap":1811},"2025-06-16",48.963,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1529,"volume":673,"transactions":9,"vwap":1814},"2025-06-13",48.938,-0.089,{"date":1817,"open":1818,"high":1665,"low":1818,"close":1665,"change":1819,"percent_change":351,"volume":709,"transactions":9,"vwap":1665},"2025-06-12",49.02,0.194,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":864,"percent_change":1182,"volume":673,"transactions":9,"vwap":1822},"2025-06-11",48.833,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1394,"percent_change":466,"volume":709,"transactions":9,"vwap":1825},"2025-06-10",48.762,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":909,"percent_change":910,"volume":673,"transactions":9,"vwap":1828},"2025-06-09",48.759,{"date":1830,"open":1831,"high":1746,"low":1832,"close":1833,"change":972,"percent_change":930,"volume":1834,"transactions":9,"vwap":1833},"2025-06-06",48.73,48.64,48.75,6200,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":980,"percent_change":408,"volume":673,"transactions":9,"vwap":1837},"2025-06-05",48.802,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":313,"volume":709,"transactions":9,"vwap":1840},"2025-06-04",48.787,0.118,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1723,"percent_change":466,"volume":810,"transactions":9,"vwap":1845},"2025-06-03",48.71,48.669,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":673,"transactions":9,"vwap":1848},"2025-06-02",48.663,-0.258,-0.53,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1269,"percent_change":930,"volume":673,"transactions":9,"vwap":1853},"2025-05-30",48.921,{"date":1855,"open":1804,"high":1804,"low":1804,"close":1804,"change":322,"percent_change":1168,"volume":709,"transactions":9,"vwap":1804},"2025-05-29",{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1094,"percent_change":208,"volume":673,"transactions":9,"vwap":1858},"2025-05-28",48.937,{"date":1860,"open":1649,"high":1649,"low":1649,"close":1649,"change":1861,"percent_change":1579,"volume":673,"transactions":9,"vwap":1649},"2025-05-27",0.182,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":121,"volume":673,"transactions":9,"vwap":1864},"2025-05-23",48.821,-0.058,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1351,"percent_change":466,"volume":709,"transactions":9,"vwap":1868},"2025-05-22",48.879,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":709,"transactions":9,"vwap":1872},"2025-05-21",48.87,48.874,-0.205,-0.42,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":38,"volume":673,"transactions":9,"vwap":1877},"2025-05-20",49.078999,-0.107,{"date":1880,"open":1685,"high":1881,"low":1684,"close":1881,"change":1738,"percent_change":566,"volume":175,"transactions":9,"vwap":1881},"2025-05-19",49.186,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":962,"percent_change":579,"volume":709,"transactions":9,"vwap":1884},"2025-05-16",49.23,{"date":1886,"open":1619,"high":1619,"low":1619,"close":1619,"change":1887,"percent_change":625,"volume":709,"transactions":9,"vwap":1619},"2025-05-15",0.121,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":116,"volume":709,"transactions":9,"vwap":1891},"2025-05-14",49.060001,49.047001,-0.158,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1309,"percent_change":1072,"volume":673,"transactions":9,"vwap":1895},"2025-05-13",49.205,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":923,"percent_change":566,"volume":709,"transactions":9,"vwap":1898},"2025-05-12",49.101,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":824,"percent_change":145,"volume":673,"transactions":9,"vwap":1901},"2025-05-09",49.144,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1455,"volume":673,"transactions":9,"vwap":1904},"2025-05-08",49.153,-0.115,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1464,"percent_change":534,"volume":673,"transactions":9,"vwap":1908},"2025-05-07",49.268,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":709,"transactions":9,"vwap":1911},"2025-05-06",49.22,0.165,0.34,{"date":1915,"open":1603,"high":1603,"low":1603,"close":1603,"change":1636,"percent_change":208,"volume":709,"transactions":9,"vwap":1603},"2025-05-05",{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1136,"volume":709,"transactions":9,"vwap":1918},"2025-05-02",49.117,-0.079,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":1461,"volume":673,"transactions":9,"vwap":1922},"2025-05-01",49.196,-0.216,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1632,"volume":709,"transactions":9,"vwap":1926},"2025-04-30",49.412,0.137,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1932,"percent_change":219,"volume":767,"transactions":9,"vwap":1931},"2025-04-29",49.273,49.275,0.052,{"date":1934,"open":1935,"high":1583,"low":1936,"close":1937,"change":1938,"percent_change":390,"volume":1161,"transactions":9,"vwap":1937},"2025-04-28",49.21,49.209,49.223,0.096,{"date":180,"open":1940,"high":1940,"low":1940,"close":1940,"change":673,"percent_change":673,"volume":673,"transactions":9,"vwap":1940},49.127]