[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAXS":3,"homepage-market-summary":29,"stock-historical-TAXS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TAXS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Northern Trust Short-Term Tax-Exempt Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5687,1.267164,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.33,49.31,49.36,49.405,-0.075,-0.15,21548,50.667,49.15,5086.355916306773,11.9,285,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},4480,1276675.334993,-1.34,"2025-08-20",[180,183,191,202,210,219,228,236,245,250,257,265,272,281,290,300,305,312,320,327,334,341,350,358,364,370,376,382,390,396,405,410,414,421,427,435,441,444,450,455,462,467,472,478,481,486,495,501,505,508,514,520,525,531,539,543,549,552,558,563,570,575,580,585,592,598,605,612,618,624,631,638,645,651,657,663,669,676,683,690,697,703,709,714,719,725,732,739,744,750,758,765,772,776,782,788,794,801,808,813,819,826,831,836,841,848,854,860,867,874,881,888,894,899,905,912,918,925,932,938,942,948,955,961,966,973,980,987,992,998,1005,1012,1019,1027,1033,1040,1046,1053,1057,1063,1070,1077,1084,1090,1094,1101,1107,1113,1120,1126,1132,1138,1145,1153,1159,1165,1172,1178,1184,1190,1197,1204,1210,1215,1221,1228,1234,1241,1248,1255,1261,1267,1273,1278,1284,1291,1297,1304,1311,1318,1324,1331,1338,1345,1350,1355,1361,1366,1371,1376,1383,1389,1394,1399,1403,1407,1412,1419,1424,1429,1436,1443,1449,1455,1460,1466,1472,1478,1484,1490,1495,1501,1505,1511,1516,1524,1530,1536,1544,1550,1557,1564,1571,1578,1584,1591,1597,1602,1609,1616,1623,1628,1633,1638,1645,1652,1659,1665,1671,1676,1680,1686,1691,1698,1705,1711,1717,1724,1730,1736,1743,1749,1753,1757,1764,1770,1777,1781,1788,1795,1800,1806,1811,1818,1823,1830,1837,1843,1848,1852,1857,1863,1870,1875,1880,1885,1891,1896,1902,1907,1913,1920,1924,1930,1935],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},28,49.3246,{"date":184,"open":185,"high":186,"low":19,"close":20,"change":71,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",49.38,49.435,0.14,80526.8144,135,49.4017,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",49.32,49.34,49.3,49.335,0.015,0.03,21298.8144,46,49.3028,{"date":203,"open":204,"high":205,"low":193,"close":193,"change":206,"percent_change":207,"volume":208,"transactions":181,"vwap":209},"2026-10-02",49.45,49.49,-0.055,-0.11,64909.774,49.4448,{"date":211,"open":195,"high":212,"low":195,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",49.41,49.375,0.1,0.2,95008.7942,27,49.3806,{"date":220,"open":195,"high":195,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",49.23,49.275,0.08,0.16,120993.7942,31,49.2679,{"date":229,"open":230,"high":230,"low":25,"close":231,"change":144,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",49.21,49.195,-0.04,52339.7942,18,49.2019,{"date":237,"open":238,"high":221,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",49.18,49.215,-0.095,-0.19,12334.7942,23,49.211,{"date":246,"open":195,"high":18,"low":195,"close":18,"change":21,"percent_change":22,"volume":247,"transactions":248,"vwap":249},"2026-09-25",16238.7942,15,49.3094,{"date":251,"open":252,"high":252,"low":185,"close":253,"change":22,"percent_change":100,"volume":254,"transactions":255,"vwap":256},"2026-09-24",49.53,49.385,86296.7942,59,49.428,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",49.535,-0.14,-0.28,40.7942,17,49.6296,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":120,"volume":270,"transactions":263,"vwap":271},"2026-09-22",49.67,49.675,-0.06,320.7942,49.6721,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":269,"volume":278,"transactions":279,"vwap":280},"2026-09-21",49.79,49.72,49.735,-0.03,21442.5652,30,49.7781,{"date":282,"open":274,"high":274,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",49.7599,49.765,-0.0389,-0.08,29350.7942,43,49.7884,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",49.83,49.78,49.8039,0.0189,0.04,23578.7942,77,49.8079,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":144,"percent_change":232,"volume":303,"transactions":248,"vwap":304},"2026-09-16",49.785,14.7942,49.8149,{"date":306,"open":307,"high":292,"low":307,"close":308,"change":197,"percent_change":198,"volume":309,"transactions":310,"vwap":311},"2026-09-15",49.795,49.805,26911.7942,41,49.8221,{"date":313,"open":314,"high":314,"low":274,"close":274,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",49.85,-0.025,-0.05,3497.7942,71,49.808,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":296,"volume":324,"transactions":325,"vwap":326},"2026-09-11",49.815,0.0207,78.7942,22,49.8302,{"date":328,"open":329,"high":329,"low":293,"close":330,"change":331,"percent_change":261,"volume":332,"transactions":226,"vwap":333},"2026-09-10",49.835,49.7943,-0.1407,2551.7942,49.8004,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":240,"percent_change":241,"volume":338,"transactions":339,"vwap":340},"2026-09-09",50.02,49.935,29246.7942,29,49.9656,{"date":342,"open":343,"high":344,"low":343,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",50.03,50.04,-0.005,-0.01,3148.7942,44,50.0346,{"date":351,"open":343,"high":352,"low":343,"close":353,"change":354,"percent_change":144,"volume":355,"transactions":356,"vwap":357},"2026-09-04",50.09,50.035,-0.0112,2559.7942,36,50.0529,{"date":359,"open":344,"high":360,"low":343,"close":360,"change":361,"percent_change":198,"volume":362,"transactions":339,"vwap":363},"2026-09-03",50.0462,0.0162,19012.7942,50.0377,{"date":365,"open":366,"high":366,"low":336,"close":343,"change":345,"percent_change":346,"volume":367,"transactions":368,"vwap":369},"2026-09-02",50.0395,2616.7942,21,50.0318,{"date":371,"open":372,"high":372,"low":343,"close":353,"change":22,"percent_change":100,"volume":373,"transactions":374,"vwap":375},"2026-09-01",50.07,6701.7942,24,50.042,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":315,"percent_change":316,"volume":380,"transactions":374,"vwap":381},"2026-08-31",50.17,50.185,1124.694579,50.1775,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":263,"vwap":389},"2026-08-28",50.205,50.21,-0.035,-0.07,1015.7942,50.2052,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":346,"percent_change":144,"volume":393,"transactions":394,"vwap":395},"2026-08-27",50.245,31.7942,19,50.2528,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":346,"percent_change":144,"volume":402,"transactions":403,"vwap":404},"2026-08-26",50.25,50.26,50.24,50.255,82107.7942,25,50.2564,{"date":406,"open":400,"high":407,"low":400,"close":407,"change":296,"percent_change":223,"volume":408,"transactions":263,"vwap":409},"2026-08-25",50.265,1208.7942,50.2402,{"date":411,"open":400,"high":400,"low":412,"close":412,"change":345,"percent_change":346,"volume":413,"transactions":263,"vwap":400},"2026-08-24",50.225,30333.7942,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":248,"vwap":420},"2026-08-21",50.23,0.025,0.05,96.7942,50.2068,{"date":422,"open":423,"high":384,"low":423,"close":384,"change":198,"percent_change":424,"volume":425,"transactions":263,"vwap":426},"2026-08-20",50.16,0.06,7918.7942,50.1651,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",50.175,0.01,0.02,13.7942,14,50.1879,{"date":436,"open":378,"high":378,"low":437,"close":438,"change":346,"percent_change":144,"volume":439,"transactions":394,"vwap":440},"2026-08-18",50.12,50.165,2658.7942,50.1576,{"date":442,"open":429,"high":429,"low":429,"close":429,"change":232,"percent_change":286,"volume":432,"transactions":433,"vwap":443},"2026-08-17",50.1951,{"date":445,"open":398,"high":398,"low":446,"close":446,"change":232,"percent_change":286,"volume":447,"transactions":448,"vwap":449},"2026-08-14",50.215,203718.7942,57,50.2316,{"date":451,"open":398,"high":401,"low":398,"close":401,"change":452,"percent_change":453,"volume":454,"transactions":433,"vwap":398},"2026-08-13",0.055,0.11,12960.774304,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":277,"volume":460,"transactions":325,"vwap":461},"2026-08-12",50.235,50.2,-0.015,727.7982,50.2302,{"date":463,"open":458,"high":416,"low":458,"close":446,"change":464,"percent_change":464,"volume":465,"transactions":217,"vwap":466},"2026-08-11",0,5326.0132,50.2112,{"date":468,"open":469,"high":446,"low":469,"close":446,"change":430,"percent_change":431,"volume":470,"transactions":234,"vwap":471},"2026-08-10",50.19,2006.0132,50.1902,{"date":473,"open":474,"high":384,"low":474,"close":384,"change":475,"percent_change":71,"volume":476,"transactions":234,"vwap":477},"2026-08-07",50.18,0.035,917.7942,50.1914,{"date":479,"open":438,"high":378,"low":438,"close":378,"change":459,"percent_change":277,"volume":480,"transactions":234,"vwap":466},"2026-08-06",435.7942,{"date":482,"open":423,"high":379,"low":423,"close":379,"change":296,"percent_change":223,"volume":483,"transactions":484,"vwap":485},"2026-08-05",2101.7942,20,50.1602,{"date":487,"open":488,"high":489,"low":352,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",50.11,50.145,0.09,0.18,23976.7942,26,50.1051,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":387,"percent_change":260,"volume":499,"transactions":248,"vwap":500},"2026-08-03",50.05,50.055,513.69431,50.0503,{"date":502,"open":437,"high":503,"low":437,"close":503,"change":464,"percent_change":464,"volume":504,"transactions":433,"vwap":437},"2026-07-31",50.125,8192.7942,{"date":506,"open":503,"high":503,"low":503,"close":503,"change":464,"percent_change":464,"volume":507,"transactions":339,"vwap":503},"2026-07-30",1509.7942,{"date":509,"open":503,"high":510,"low":503,"close":503,"change":345,"percent_change":346,"volume":511,"transactions":512,"vwap":513},"2026-07-29",50.13,4309.7942,47,50.1257,{"date":515,"open":437,"high":510,"low":488,"close":510,"change":516,"percent_change":430,"volume":517,"transactions":518,"vwap":519},"2026-07-28",0.005,19831.7942,66,50.1267,{"date":521,"open":522,"high":522,"low":503,"close":503,"change":475,"percent_change":71,"volume":523,"transactions":263,"vwap":524},"2026-07-27",50.15,7300.7942,50.1404,{"date":526,"open":352,"high":527,"low":352,"close":352,"change":528,"percent_change":453,"volume":529,"transactions":279,"vwap":530},"2026-07-24",50.105,0.0531,15892.7942,50.0914,{"date":532,"open":344,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":394,"vwap":538},"2026-07-23",50.065,50.0369,-0.1681,-0.33,1826.6692,50.0523,{"date":540,"open":458,"high":384,"low":458,"close":384,"change":346,"percent_change":144,"volume":541,"transactions":368,"vwap":542},"2026-07-22",454.7942,50.2033,{"date":544,"open":398,"high":398,"low":446,"close":446,"change":545,"percent_change":546,"volume":547,"transactions":484,"vwap":548},"2026-07-21",-0.045,-0.09,43806.7942,50.2248,{"date":550,"open":399,"high":399,"low":399,"close":399,"change":345,"percent_change":346,"volume":551,"transactions":394,"vwap":399},"2026-07-20",20410.7942,{"date":553,"open":407,"high":407,"low":407,"close":407,"change":554,"percent_change":296,"volume":555,"transactions":556,"vwap":557},"2026-07-17",0.0197,12.7942,13,50.266,{"date":559,"open":398,"high":399,"low":392,"close":560,"change":561,"percent_change":316,"volume":562,"transactions":243,"vwap":398},"2026-07-16",50.2453,-0.0247,19918.7942,{"date":564,"open":565,"high":566,"low":399,"close":567,"change":459,"percent_change":277,"volume":568,"transactions":493,"vwap":569},"2026-07-15",50.275,50.28,50.27,3172.7942,50.263,{"date":571,"open":566,"high":572,"low":566,"close":572,"change":197,"percent_change":198,"volume":573,"transactions":263,"vwap":574},"2026-07-14",50.285,510.7942,50.2801,{"date":576,"open":577,"high":577,"low":567,"close":567,"change":578,"percent_change":223,"volume":579,"transactions":433,"vwap":577},"2026-07-13",50.29,0.0384,5979.7942,{"date":581,"open":582,"high":582,"low":583,"close":449,"change":584,"percent_change":464,"volume":464,"transactions":9,"vwap":449},"2026-07-10",50.2401,50.2311,0.0019,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":430,"volume":464,"transactions":9,"vwap":590},"2026-07-09",50.228,50.2325,50.2242,50.2297,0.003,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":316,"volume":464,"transactions":9,"vwap":596},"2026-07-08",50.2574,50.2245,50.2267,-0.0241,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":-6,"volume":464,"transactions":9,"vwap":603},"2026-07-07",50.2595,50.2599,50.2496,50.2508,-0.0014,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":431,"volume":464,"transactions":9,"vwap":610},"2026-07-06",50.2541,50.2557,50.2474,50.2522,0.0115,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":418,"volume":464,"transactions":9,"vwap":615},"2026-07-02",50.2215,50.2407,50.2204,0.0265,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":37,"volume":464,"transactions":9,"vwap":622},"2026-07-01",50.2153,50.1906,50.2142,-0.1121,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":431,"volume":464,"transactions":9,"vwap":629},"2026-06-30",50.3126,50.3264,50.3104,50.3263,0.0105,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":431,"volume":464,"transactions":9,"vwap":636},"2026-06-29",50.3091,50.3163,50.3082,50.3158,0.0095,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":198,"volume":464,"transactions":9,"vwap":643},"2026-06-26",50.3027,50.3069,50.3011,50.3063,0.0165,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":464,"volume":464,"transactions":9,"vwap":649},"2026-06-25",50.2876,50.2966,50.2898,0.0002,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":656,"percent_change":296,"volume":464,"transactions":9,"vwap":654},"2026-06-24",50.2662,50.2896,50.2653,0.0199,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":430,"volume":464,"transactions":9,"vwap":661},"2026-06-23",50.2769,50.2648,50.2697,0.0056,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":277,"volume":464,"transactions":9,"vwap":667},"2026-06-22",50.2811,50.2812,50.2641,-0.0149,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":198,"volume":464,"transactions":9,"vwap":674},"2026-06-18",50.2831,50.2868,50.2787,50.279,0.0151,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":-6,"volume":464,"transactions":9,"vwap":681},"2026-06-17",50.2666,50.2729,50.2637,50.2639,-0.0006,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":431,"volume":464,"transactions":9,"vwap":688},"2026-06-16",50.2622,50.2677,50.2587,50.2645,0.0089,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":296,"volume":464,"transactions":9,"vwap":695},"2026-06-15",50.2468,50.2561,50.246,50.2556,0.0195,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":430,"percent_change":431,"volume":464,"transactions":9,"vwap":702},"2026-06-12",50.2351,50.2364,50.229,50.2361,{"date":704,"open":412,"high":705,"low":706,"close":707,"change":708,"percent_change":430,"volume":464,"transactions":9,"vwap":707},"2026-06-11",50.2281,50.2118,50.2261,0.0052,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":316,"volume":464,"transactions":9,"vwap":712},"2026-06-10",50.2482,50.2209,-0.0234,{"date":715,"open":449,"high":716,"low":416,"close":717,"change":718,"percent_change":424,"volume":464,"transactions":9,"vwap":717},"2026-06-09",50.247,50.2443,0.0313,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":464,"volume":464,"transactions":9,"vwap":723},"2026-06-08",50.2212,50.2076,50.213,0.0009,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":346,"volume":464,"transactions":9,"vwap":730},"2026-06-05",50.2139,50.2156,50.2096,50.2121,-0.0066,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":296,"volume":464,"transactions":9,"vwap":737},"2026-06-04",50.2095,50.2188,50.209,50.2187,0.0187,{"date":740,"open":741,"high":742,"low":741,"close":458,"change":743,"percent_change":418,"volume":200,"transactions":9,"vwap":458},"2026-06-03",50.1887,50.2016,0.0234,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":71,"volume":356,"transactions":9,"vwap":748},"2026-06-02",50.1562,50.1786,50.1766,0.0345,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":37,"volume":757,"transactions":9,"vwap":755},"2026-06-01",50.1457,50.1494,50.1415,50.1421,-0.1089,52,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":424,"volume":764,"transactions":9,"vwap":762},"2026-05-29",50.2333,50.2517,50.251,0.0288,148,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":71,"volume":464,"transactions":9,"vwap":770},"2026-05-28",50.1863,50.2224,50.186,50.2222,0.0372,{"date":773,"open":774,"high":379,"low":774,"close":379,"change":775,"percent_change":71,"volume":464,"transactions":9,"vwap":379},"2026-05-27",50.1587,0.0367,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":453,"volume":464,"transactions":9,"vwap":780},"2026-05-26",50.1352,50.1525,50.1483,0.0535,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":296,"volume":464,"transactions":9,"vwap":786},"2026-05-22",50.085899,50.1044,50.094799,0.0219,{"date":789,"open":790,"high":791,"low":792,"close":791,"change":793,"percent_change":198,"volume":464,"transactions":9,"vwap":791},"2026-05-21",50.061901,50.072899,50.050999,0.0148,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":418,"volume":464,"transactions":9,"vwap":799},"2026-05-20",50.0354,50.061401,50.0229,50.058102,0.0269,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":387,"volume":464,"transactions":9,"vwap":806},"2026-05-19",50.067902,50.069801,50.024899,50.0312,-0.0346,{"date":809,"open":790,"high":810,"low":790,"close":811,"change":812,"percent_change":431,"volume":464,"transactions":9,"vwap":811},"2026-05-18",50.0667,50.0658,0.0083,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":207,"volume":464,"transactions":9,"vwap":817},"2026-05-15",50.1355,50.043098,50.057499,-0.0542,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":346,"volume":464,"transactions":9,"vwap":824},"2026-05-14",50.1123,50.1202,50.1107,50.1117,-0.0026,{"date":827,"open":828,"high":519,"low":824,"close":829,"change":830,"percent_change":144,"volume":464,"transactions":9,"vwap":829},"2026-05-13",50.1263,50.1143,-0.0104,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":546,"volume":464,"transactions":9,"vwap":834},"2026-05-12",50.1743,50.1247,-0.0434,{"date":837,"open":838,"high":838,"low":426,"close":839,"change":840,"percent_change":346,"volume":464,"transactions":9,"vwap":839},"2026-05-11",50.1754,50.1681,-0.0051,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":431,"volume":464,"transactions":9,"vwap":846},"2026-05-08",50.1717,50.1756,50.1658,50.1732,0.012,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":630,"percent_change":431,"volume":464,"transactions":9,"vwap":853},"2026-05-07",50.1491,50.1619,50.1486,50.1612,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":418,"volume":464,"transactions":9,"vwap":858},"2026-05-06",50.1484,50.1572,50.1507,0.0238,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":430,"volume":464,"transactions":9,"vwap":865},"2026-05-05",50.1315,50.1316,50.1229,50.1269,0.0033,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":277,"volume":464,"transactions":9,"vwap":872},"2026-05-04",50.1368,50.1383,50.1227,50.1236,-0.0152,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":45,"volume":464,"transactions":9,"vwap":879},"2026-05-01",50.1455,50.1479,50.1354,50.1388,-0.1042,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":346,"volume":464,"transactions":9,"vwap":886},"2026-04-30",50.2394,50.2437,50.2366,50.243,-0.007,{"date":889,"open":890,"high":891,"low":892,"close":398,"change":893,"percent_change":232,"volume":288,"transactions":9,"vwap":398},"2026-04-29",50.2629,50.2665,50.2487,-0.0207,{"date":895,"open":896,"high":896,"low":686,"close":897,"change":898,"percent_change":232,"volume":464,"transactions":9,"vwap":897},"2026-04-28",50.2936,50.2707,-0.0223,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":346,"volume":464,"transactions":9,"vwap":903},"2026-04-27",50.305,50.2917,50.293,-0.0062,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":431,"volume":464,"transactions":9,"vwap":910},"2026-04-24",50.2949,50.3008,50.2903,50.2992,0.0098,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":277,"volume":464,"transactions":9,"vwap":916},"2026-04-23",50.3057,50.2891,50.2894,-0.016,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":464,"volume":464,"transactions":9,"vwap":923},"2026-04-22",50.3081,50.3101,50.3034,50.3054,0.0001,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":346,"volume":464,"transactions":9,"vwap":930},"2026-04-21",50.3123,50.3124,50.3044,50.3053,-0.0054,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":430,"volume":464,"transactions":9,"vwap":936},"2026-04-20",50.3179,50.3088,50.3107,0.0048,{"date":939,"open":940,"high":920,"low":940,"close":941,"change":417,"percent_change":418,"volume":464,"transactions":9,"vwap":941},"2026-04-17",50.2943,50.3059,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":346,"volume":464,"transactions":9,"vwap":946},"2026-04-16",50.2844,50.2768,50.2809,-0.0075,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":346,"volume":954,"transactions":9,"vwap":952},"2026-04-15",50.2967,50.2847,50.2884,-0.0047,200,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":-6,"volume":464,"transactions":9,"vwap":959},"2026-04-14",50.3026,50.2905,50.2931,-0.0005,{"date":962,"open":963,"high":964,"low":896,"close":896,"change":965,"percent_change":-6,"volume":464,"transactions":9,"vwap":896},"2026-04-13",50.3006,50.3023,-0.002,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":198,"volume":28,"transactions":9,"vwap":971},"2026-04-10",50.2998,50.3025,50.2953,50.2956,0.0134,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":424,"volume":464,"transactions":9,"vwap":978},"2026-04-09",50.2758,50.2838,50.2754,50.2822,0.0286,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":187,"volume":464,"transactions":9,"vwap":985},"2026-04-08",50.2172,50.2652,50.217,50.2536,0.0696,{"date":988,"open":846,"high":989,"low":846,"close":990,"change":991,"percent_change":198,"volume":464,"transactions":9,"vwap":990},"2026-04-07",50.1848,50.184,0.0153,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":431,"volume":464,"transactions":9,"vwap":996},"2026-04-06",50.1694,50.1645,50.1687,0.011,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":296,"volume":464,"transactions":9,"vwap":1003},"2026-04-02",50.161,50.1735,50.1566,50.1577,0.0179,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":207,"volume":464,"transactions":9,"vwap":1010},"2026-04-01",50.1187,50.14,50.1126,50.1398,-0.0546,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":71,"volume":464,"transactions":9,"vwap":1017},"2026-03-31",50.1844,50.196,50.1842,50.1944,0.0337,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":464,"volume":1026,"transactions":9,"vwap":1024},"2026-03-30",50.1588,50.1638,50.1581,50.1607,0.0024,100,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":346,"volume":464,"transactions":9,"vwap":1031},"2026-03-27",50.1666,50.1417,50.1583,-0.0063,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":277,"volume":464,"transactions":9,"vwap":1038},"2026-03-26",50.1762,50.1814,50.1642,50.1646,-0.0137,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":847,"percent_change":431,"volume":464,"transactions":9,"vwap":1045},"2026-03-25",50.1628,50.1792,50.162,50.1783,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":464,"transactions":9,"vwap":1050},"2026-03-24",50.2502,50.1631,50.1663,-0.0878,-0.17,{"date":1054,"open":891,"high":1055,"low":607,"close":607,"change":1056,"percent_change":316,"volume":464,"transactions":9,"vwap":607},"2026-03-23",50.2678,-0.023,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":45,"volume":464,"transactions":9,"vwap":1061},"2026-03-20",50.3861,50.3863,50.2771,-0.1034,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":286,"volume":464,"transactions":9,"vwap":1068},"2026-03-19",50.4193,50.4204,50.3736,50.3805,-0.0407,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":346,"volume":464,"transactions":9,"vwap":1075},"2026-03-18",50.4316,50.435,50.4207,50.4212,-0.0058,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":296,"volume":464,"transactions":9,"vwap":1082},"2026-03-17",50.4088,50.4305,50.4083,50.427,0.0202,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":682,"percent_change":-6,"volume":464,"transactions":9,"vwap":1089},"2026-03-16",50.4094,50.4095,50.4015,50.4068,{"date":1091,"open":1092,"high":1086,"low":1092,"close":1093,"change":812,"percent_change":431,"volume":464,"transactions":9,"vwap":1093},"2026-03-13",50.402,50.4074,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":232,"volume":464,"transactions":9,"vwap":1099},"2026-03-12",50.4229,50.4251,50.3967,50.3991,-0.0202,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1065,"change":1105,"percent_change":232,"volume":1106,"transactions":9,"vwap":1065},"2026-03-11",50.4441,50.4046,-0.0208,11,{"date":1108,"open":1109,"high":1110,"low":1073,"close":1111,"change":1112,"percent_change":430,"volume":464,"transactions":9,"vwap":1111},"2026-03-10",50.4391,50.4448,50.4401,0.0064,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":-6,"volume":464,"transactions":9,"vwap":1118},"2026-03-09",50.4351,50.4372,50.4295,50.4337,-0.0013,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1073,"change":1125,"percent_change":346,"volume":464,"transactions":9,"vwap":1073},"2026-03-06",50.4485,50.4488,50.4307,-0.0038,{"date":1127,"open":1073,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":430,"volume":464,"transactions":9,"vwap":1130},"2026-03-05",50.4472,50.4349,50.4388,0.0032,{"date":1133,"open":1134,"high":1111,"low":1135,"close":1136,"change":1137,"percent_change":346,"volume":464,"transactions":9,"vwap":1136},"2026-03-04",50.4381,50.4306,50.4356,-0.0037,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":464,"transactions":9,"vwap":1142},"2026-03-03",50.4817,50.4345,50.4393,-0.0797,-0.16,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-02",50.5587,50.5189,50.519,-0.147,-0.29,93,{"date":1154,"open":1155,"high":24,"low":1156,"close":1157,"change":1158,"percent_change":198,"volume":464,"transactions":9,"vwap":1157},"2026-02-27",50.6621,50.659,50.666,0.0177,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":611,"percent_change":431,"volume":464,"transactions":9,"vwap":1164},"2026-02-26",50.6384,50.6489,50.6376,50.6483,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":430,"volume":464,"transactions":9,"vwap":1170},"2026-02-25",50.6379,50.6387,50.6321,50.6368,0.0031,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":197,"percent_change":198,"volume":464,"transactions":9,"vwap":1177},"2026-02-24",50.6215,50.6346,50.6206,50.6337,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":584,"percent_change":464,"volume":464,"transactions":9,"vwap":1183},"2026-02-23",50.6112,50.6191,50.609,50.6187,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":296,"volume":464,"transactions":9,"vwap":1187},"2026-02-20",50.6067,50.6168,50.6019,0.0208,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":346,"volume":464,"transactions":9,"vwap":1195},"2026-02-19",50.6005,50.6046,50.5939,50.596,-0.0042,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":430,"volume":464,"transactions":9,"vwap":1202},"2026-02-18",50.5955,50.6045,50.5908,50.6002,0.004,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1206,"change":1209,"percent_change":464,"volume":464,"transactions":9,"vwap":1206},"2026-02-17",50.5962,50.6031,50.5906,0.0003,{"date":1211,"open":1212,"high":1193,"low":1212,"close":1213,"change":1214,"percent_change":430,"volume":181,"transactions":9,"vwap":1213},"2026-02-13",50.5933,50.5959,0.0042,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":223,"volume":464,"transactions":9,"vwap":1218},"2026-02-12",50.5523,50.5917,50.5495,0.0427,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":430,"volume":464,"transactions":9,"vwap":1226},"2026-02-11",50.546,50.5516,50.5292,50.549,0.0055,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":198,"volume":464,"transactions":9,"vwap":1232},"2026-02-10",50.532,50.5463,50.5435,0.0159,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":464,"volume":464,"transactions":9,"vwap":1239},"2026-02-09",50.5291,50.5295,50.5249,50.5276,0.002,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":431,"volume":464,"transactions":9,"vwap":1246},"2026-02-06",50.5237,50.5264,50.5193,50.5256,0.0112,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":223,"volume":464,"transactions":9,"vwap":1253},"2026-02-05",50.4848,50.515,50.4846,50.5144,0.0395,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":198,"volume":464,"transactions":9,"vwap":1259},"2026-02-04",50.4574,50.4754,50.4749,0.0171,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":296,"volume":464,"transactions":9,"vwap":1264},"2026-02-03",50.4365,50.4578,50.4364,0.0216,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":156,"volume":464,"transactions":9,"vwap":1271},"2026-02-02",50.5392,50.4312,50.4362,-0.1189,{"date":1274,"open":1269,"high":1275,"low":1276,"close":1275,"change":1277,"percent_change":198,"volume":464,"transactions":9,"vwap":1275},"2026-01-30",50.5551,50.5391,0.0173,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":198,"volume":464,"transactions":9,"vwap":1281},"2026-01-29",50.5253,50.5378,50.5213,0.0161,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":431,"volume":464,"transactions":9,"vwap":1289},"2026-01-28",50.5112,50.5225,50.5094,50.5217,0.0118,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1294,"change":1296,"percent_change":198,"volume":464,"transactions":9,"vwap":1294},"2026-01-27",50.5032,50.5099,50.5003,0.0131,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":430,"volume":464,"transactions":9,"vwap":1302},"2026-01-26",50.4938,50.5002,50.4894,50.4968,0.0029,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":198,"volume":464,"transactions":9,"vwap":1309},"2026-01-23",50.4883,50.4957,50.4881,50.4939,0.0164,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":430,"volume":464,"transactions":9,"vwap":1316},"2026-01-22",50.4735,50.4799,50.4728,50.4775,0.0053,{"date":1319,"open":1320,"high":1316,"low":1321,"close":1322,"change":1323,"percent_change":-6,"volume":464,"transactions":9,"vwap":1322},"2026-01-21",50.4774,50.4665,50.4722,-0.0011,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":232,"volume":464,"transactions":9,"vwap":1329},"2026-01-20",50.4999,50.5,50.4698,50.4733,-0.0177,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":198,"volume":464,"transactions":9,"vwap":1336},"2026-01-16",50.4944,50.4956,50.4874,50.491,0.013,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":198,"volume":464,"transactions":9,"vwap":1343},"2026-01-15",50.4669,50.4787,50.4642,50.478,0.0157,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":696,"percent_change":296,"volume":464,"transactions":9,"vwap":1349},"2026-01-14",50.449,50.4625,50.4623,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":630,"percent_change":431,"volume":464,"transactions":9,"vwap":1353},"2026-01-13",50.4319,50.4428,50.4297,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1214,"percent_change":430,"volume":464,"transactions":9,"vwap":1360},"2026-01-12",50.43,50.4358,50.4221,50.4323,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1260,"percent_change":198,"volume":464,"transactions":9,"vwap":1365},"2026-01-09",50.422,50.4282,50.4281,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":418,"volume":464,"transactions":9,"vwap":1369},"2026-01-08",50.395,50.411,0.0264,{"date":1372,"open":1373,"high":1060,"low":1373,"close":1374,"change":1375,"percent_change":490,"volume":464,"transactions":9,"vwap":1374},"2026-01-07",50.357,50.3846,0.0447,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":71,"volume":1026,"transactions":9,"vwap":1381},"2026-01-06",50.3144,50.341,50.3142,50.3399,0.0368,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":71,"volume":464,"transactions":9,"vwap":1387},"2026-01-05",50.2776,50.3033,50.3031,0.0334,{"date":1390,"open":1391,"high":1392,"low":1393,"close":661,"change":295,"percent_change":296,"volume":464,"transactions":9,"vwap":661},"2026-01-02",50.2694,50.2715,50.2686,{"date":1395,"open":1396,"high":762,"low":1397,"close":603,"change":1398,"percent_change":198,"volume":464,"transactions":9,"vwap":603},"2025-12-31",50.2375,50.2374,0.0146,{"date":1400,"open":1401,"high":1402,"low":412,"close":1402,"change":1296,"percent_change":198,"volume":464,"transactions":9,"vwap":1402},"2025-12-30",50.2276,50.2362,{"date":1404,"open":734,"high":1405,"low":734,"close":1405,"change":1406,"percent_change":296,"volume":464,"transactions":9,"vwap":1405},"2025-12-29",50.2231,0.0191,{"date":1408,"open":1409,"high":384,"low":1409,"close":1410,"change":1411,"percent_change":431,"volume":464,"transactions":9,"vwap":1410},"2025-12-26",50.2031,50.204,0.0121,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":198,"volume":464,"transactions":9,"vwap":1417},"2025-12-24",50.191,50.1925,50.1898,50.1919,0.0126,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1423,"change":866,"percent_change":430,"volume":464,"transactions":9,"vwap":1423},"2025-12-23",50.1824,50.1826,50.1793,{"date":1425,"open":1423,"high":1426,"low":429,"close":1427,"change":724,"percent_change":464,"volume":1428,"transactions":9,"vwap":1427},"2025-12-22",50.181,50.176,297,{"date":1430,"open":833,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":464,"transactions":9,"vwap":1433},"2025-12-19",50.1777,50.172,50.1751,-0.0981,-0.2,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":430,"volume":464,"transactions":9,"vwap":1441},"2025-12-18",50.2674,50.277,50.2672,50.2732,0.0071,{"date":1444,"open":1445,"high":1446,"low":655,"close":1447,"change":1448,"percent_change":430,"volume":464,"transactions":9,"vwap":1447},"2025-12-17",50.2713,50.272,50.2661,0.0027,{"date":1450,"open":1451,"high":1452,"low":687,"close":1453,"change":1454,"percent_change":430,"volume":464,"transactions":9,"vwap":1453},"2025-12-16",50.2603,50.2647,50.2634,0.0065,{"date":1456,"open":399,"high":1457,"low":693,"close":1458,"change":1459,"percent_change":-6,"volume":464,"transactions":9,"vwap":1458},"2025-12-15",50.2632,50.2569,-0.0009,{"date":1461,"open":1462,"high":1463,"low":608,"close":1464,"change":1465,"percent_change":296,"volume":464,"transactions":9,"vwap":1464},"2025-12-12",50.2636,50.2673,50.2578,0.018,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":296,"volume":464,"transactions":9,"vwap":1470},"2025-12-11",50.2314,50.2404,50.2398,0.0201,{"date":1473,"open":770,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":430,"volume":464,"transactions":9,"vwap":1476},"2025-12-10",50.2223,50.2168,50.2197,0.0046,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":431,"volume":464,"transactions":9,"vwap":1482},"2025-12-09",50.2143,50.2237,50.2151,0.0094,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1119,"percent_change":-6,"volume":464,"transactions":9,"vwap":1489},"2025-12-08",50.2106,50.2176,50.2043,50.2057,{"date":1491,"open":1486,"high":1486,"low":1492,"close":1493,"change":1494,"percent_change":431,"volume":464,"transactions":9,"vwap":1493},"2025-12-05",50.2018,50.207,0.0117,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":997,"percent_change":431,"volume":464,"transactions":9,"vwap":1500},"2025-12-04",50.1927,50.1974,50.192,50.1953,{"date":1502,"open":1002,"high":1503,"low":1002,"close":1503,"change":1504,"percent_change":223,"volume":464,"transactions":9,"vwap":1503},"2025-12-03",50.1843,0.0378,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1448,"percent_change":430,"volume":464,"transactions":9,"vwap":1510},"2025-12-02",50.1419,50.1466,50.1395,50.1465,{"date":1512,"open":1021,"high":1021,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":464,"transactions":9,"vwap":1513},"2025-12-01",50.1438,-0.2837,-0.56,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":464,"transactions":9,"vwap":1521},"2025-11-28",50.4243,50.4291,50.4182,50.4275,0.2893,0.58,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1283,"percent_change":198,"volume":464,"transactions":9,"vwap":1529},"2025-11-26",50.1353,50.1389,50.1278,50.1382,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":630,"percent_change":431,"volume":464,"transactions":9,"vwap":1535},"2025-11-25",50.1181,50.1238,50.116,50.1221,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":464,"transactions":9,"vwap":1541},"2025-11-24",50.1001,50.112,50.0961,50.1116,0.0874,0.17,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":718,"percent_change":424,"volume":403,"transactions":9,"vwap":1549},"2025-11-21",50.029598,50.044899,50.024101,50.0242,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":430,"volume":1026,"transactions":9,"vwap":1555},"2025-11-20",49.9886,49.9944,49.9872,49.9929,0.0051,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":464,"volume":464,"transactions":9,"vwap":1562},"2025-11-19",49.9887,49.9953,49.9871,49.9878,0.0023,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":430,"volume":464,"transactions":9,"vwap":1569},"2025-11-18",49.9862,49.991,49.9797,49.9855,0.0063,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":198,"volume":464,"transactions":9,"vwap":1576},"2025-11-17",49.9824,49.9852,49.9782,49.9792,0.0138,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":812,"percent_change":431,"volume":464,"transactions":9,"vwap":1583},"2025-11-14",49.9679,49.9689,49.9592,49.9654,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":464,"volume":464,"transactions":9,"vwap":1589},"2025-11-13",49.9551,49.9628,49.9473,49.9571,0.0022,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":430,"volume":464,"transactions":9,"vwap":1595},"2025-11-12",49.957,49.9395,49.9549,0.0037,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":71,"volume":464,"transactions":9,"vwap":1600},"2025-11-11",49.9354,49.9512,0.0329,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":-6,"volume":464,"transactions":9,"vwap":1607},"2025-11-10",49.9143,49.9238,49.9134,49.9183,-0.0004,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":198,"volume":464,"transactions":9,"vwap":1614},"2025-11-07",49.9099,49.9233,49.9088,49.9187,0.0168,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":144,"volume":464,"transactions":9,"vwap":1621},"2025-11-06",49.9097,49.9139,49.8949,49.9019,-0.008,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1611,"change":1627,"percent_change":144,"volume":464,"transactions":9,"vwap":1611},"2025-11-05",49.9274,49.9086,-0.012,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1083,"percent_change":296,"volume":464,"transactions":9,"vwap":1632},"2025-11-04",49.9056,49.926,49.9219,{"date":1634,"open":1619,"high":1619,"low":1635,"close":1636,"change":1637,"percent_change":37,"volume":464,"transactions":9,"vwap":1636},"2025-11-03",49.8883,49.9017,-0.1105,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":431,"volume":464,"transactions":9,"vwap":1643},"2025-10-31",50.0098,50.013199,50.0078011,50.012199,0.0079,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":232,"volume":464,"transactions":9,"vwap":1650},"2025-10-30",50.0023994,50.010899,49.9926,50.0042992,-0.0219,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":-6,"volume":464,"transactions":9,"vwap":1657},"2025-10-29",50.036598,50.040699,50.022202,50.026199,-0.0008,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":866,"percent_change":430,"volume":464,"transactions":9,"vwap":1664},"2025-10-28",50.0256,50.035301,50.0168,50.027,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1459,"percent_change":-6,"volume":464,"transactions":9,"vwap":1670},"2025-10-27",50.025101,50.032299,50.022598,50.023701,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":866,"percent_change":430,"volume":464,"transactions":9,"vwap":1675},"2025-10-24",50.0285,50.020302,50.024601,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":668,"percent_change":277,"volume":464,"transactions":9,"vwap":1679},"2025-10-23",50.030499,50.021301,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":953,"percent_change":346,"volume":464,"transactions":9,"vwap":1685},"2025-10-22",50.034199,50.049801,50.034,50.036201,{"date":1687,"open":1688,"high":1689,"low":534,"close":1690,"change":960,"percent_change":-6,"volume":464,"transactions":9,"vwap":1690},"2025-10-21",50.043701,50.049198,50.040901,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":277,"volume":464,"transactions":9,"vwap":1696},"2025-10-20",50.059101,50.059601,50.033798,50.041401,-0.0139,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":198,"volume":464,"transactions":9,"vwap":1703},"2025-10-17",50.052101,50.0569,50.044399,50.055302,0.0144,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1690,"change":1710,"percent_change":431,"volume":464,"transactions":9,"vwap":1690},"2025-10-16",50.0299,50.041901,50.024399,0.0111,{"date":1712,"open":1713,"high":1684,"low":1714,"close":1715,"change":1716,"percent_change":430,"volume":464,"transactions":9,"vwap":1715},"2025-10-15",50.018299,50.014099,50.0298,0.0034,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":144,"volume":464,"transactions":9,"vwap":1722},"2025-10-14",50.030701,50.0457,50.022999,50.026402,-0.0101,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":296,"volume":464,"transactions":9,"vwap":1728},"2025-10-13",50.0247,50.0383,50.036499,0.0185,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1590,"percent_change":464,"volume":464,"transactions":9,"vwap":1735},"2025-10-10",50.0261,50.033298,50.015999,50.018002,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1483,"percent_change":431,"volume":1742,"transactions":9,"vwap":1741},"2025-10-09",50.025799,50.035099,50.0149,50.0158,198,{"date":1744,"open":1745,"high":816,"low":1746,"close":1747,"change":1748,"percent_change":346,"volume":464,"transactions":9,"vwap":1747},"2025-10-08",50.021801,50.0063019,50.0064011,-0.0071,{"date":1750,"open":1555,"high":1734,"low":1555,"close":1751,"change":1752,"percent_change":296,"volume":464,"transactions":9,"vwap":1751},"2025-10-07",50.0135,0.0182,{"date":1754,"open":1755,"high":1755,"low":1649,"close":1560,"change":1756,"percent_change":316,"volume":464,"transactions":9,"vwap":1560},"2025-10-06",50.023499,-0.0242,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":198,"volume":464,"transactions":9,"vwap":1762},"2025-10-03",50.016201,50.0201,50.011299,50.019501,0.017,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":953,"percent_change":346,"volume":464,"transactions":9,"vwap":1769},"2025-10-02",50.0061989,50.014301,49.9939,50.0024986,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1435,"volume":464,"transactions":9,"vwap":1775},"2025-10-01",50.013599,50.028099,50.0043983,50.0071983,-0.0985,{"date":1778,"open":1779,"high":829,"low":1779,"close":1780,"change":840,"percent_change":346,"volume":464,"transactions":9,"vwap":1780},"2025-09-30",50.0998,50.1057,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":277,"volume":464,"transactions":9,"vwap":1786},"2025-09-29",50.1197,50.1244,50.1059,50.1108,-0.0135,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":464,"transactions":9,"vwap":1792},"2025-09-26",50.1858,50.1862,50.1243,-0.063,-0.13,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":207,"volume":464,"transactions":9,"vwap":1798},"2025-09-25",50.2334,50.1873,-0.0534,{"date":1801,"open":1802,"high":1803,"low":1804,"close":615,"change":1805,"percent_change":286,"volume":464,"transactions":9,"vwap":615},"2025-09-24",50.2794,50.2796,50.2406,-0.0383,{"date":1807,"open":1808,"high":1809,"low":673,"close":674,"change":1810,"percent_change":277,"volume":464,"transactions":9,"vwap":674},"2025-09-23",50.2984,50.299,-0.0157,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":464,"volume":464,"transactions":9,"vwap":1816},"2025-09-22",50.2968,50.3004,50.2944,50.2947,0.0007,{"date":1819,"open":1820,"high":901,"low":1821,"close":1822,"change":1125,"percent_change":346,"volume":464,"transactions":9,"vwap":1822},"2025-09-19",50.3019,50.2923,50.294,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":316,"volume":464,"transactions":9,"vwap":1828},"2025-09-18",50.3308,50.3326,50.297,50.2978,-0.0261,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":430,"volume":464,"transactions":9,"vwap":1835},"2025-09-17",50.3269,50.3342,50.3223,50.3239,0.006,{"date":1838,"open":1839,"high":1840,"low":1841,"close":934,"change":1842,"percent_change":296,"volume":464,"transactions":9,"vwap":934},"2025-09-16",50.3017,50.319,50.3014,0.019,{"date":1844,"open":1845,"high":963,"low":959,"close":1846,"change":1847,"percent_change":198,"volume":464,"transactions":9,"vwap":1846},"2025-09-15",50.2963,50.2989,0.0152,{"date":1849,"open":674,"high":672,"low":1850,"close":1851,"change":689,"percent_change":431,"volume":464,"transactions":9,"vwap":1851},"2025-09-12",50.2784,50.2837,{"date":1853,"open":1854,"high":945,"low":1854,"close":1855,"change":1856,"percent_change":71,"volume":464,"transactions":9,"vwap":1855},"2025-09-11",50.2552,50.2748,0.0349,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":214,"volume":464,"transactions":9,"vwap":1861},"2025-09-10",50.1976,50.2446,50.2399,0.0492,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":296,"volume":464,"transactions":9,"vwap":1868},"2025-09-09",50.1802,50.1942,50.179,50.1907,0.0214,{"date":1871,"open":870,"high":1872,"low":870,"close":1873,"change":1874,"percent_change":214,"volume":464,"transactions":9,"vwap":1873},"2025-09-08",50.1695,50.1693,0.0489,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":187,"volume":464,"transactions":9,"vwap":1878},"2025-09-05",50.065201,50.1204,0.0698,{"date":1881,"open":1682,"high":1882,"low":1682,"close":1883,"change":1884,"percent_change":418,"volume":464,"transactions":9,"vwap":1883},"2025-09-04",50.0508,50.050598,0.0232,{"date":1886,"open":1887,"high":1888,"low":1642,"close":1889,"change":1890,"percent_change":223,"volume":464,"transactions":9,"vwap":1889},"2025-09-03",50.010601,50.030602,50.027401,0.0399,{"date":1892,"open":1547,"high":1547,"low":1893,"close":1894,"change":1895,"percent_change":71,"volume":464,"transactions":9,"vwap":1894},"2025-09-02",49.9832,49.9875,0.0339,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":241,"volume":464,"transactions":9,"vwap":1900},"2025-08-29",50.044998,49.949,49.9536,-0.0926,{"date":1903,"open":1904,"high":1904,"low":1905,"close":360,"change":1906,"percent_change":-6,"volume":464,"transactions":9,"vwap":360},"2025-08-28",50.059898,50.042599,-0.0025,{"date":1908,"open":1904,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":346,"volume":464,"transactions":9,"vwap":1911},"2025-08-27",50.060001,50.046001,50.048698,-0.0061,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":464,"volume":464,"transactions":9,"vwap":1918},"2025-08-26",50.055901,50.057598,50.0532,50.054798,0.0016,{"date":1921,"open":1700,"high":1922,"low":1923,"close":1917,"change":1442,"percent_change":430,"volume":464,"transactions":9,"vwap":1917},"2025-08-25",50.0611,50.050301,{"date":1925,"open":1926,"high":360,"low":1927,"close":1928,"change":1929,"percent_change":71,"volume":464,"transactions":9,"vwap":1928},"2025-08-22",50.020901,50.020699,50.046101,0.0335,{"date":1931,"open":1932,"high":1713,"low":1932,"close":1933,"change":1934,"percent_change":431,"volume":464,"transactions":9,"vwap":1933},"2025-08-21",50.0085983,50.0126,0.0116,{"date":178,"open":1936,"high":1937,"low":1938,"close":1939,"change":1240,"percent_change":464,"volume":464,"transactions":9,"vwap":1939},49.999,50.0042,49.9988,50.00099945]