[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAXX":3,"homepage-market-summary":29,"stock-historical-TAXX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TAXX","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 Short Duration ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5317,1.75704,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":19,"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},49.75,49.77,49.82,49.74,-0.07,-0.14,36511.138865,51.13,49.72,35347.569489139445,2.1,644,{"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":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},51.2,28676,10466739.941774,-1.22,"2025-04-25",[182,185,194,202,212,221,230,239,247,256,263,273,284,295,303,311,318,327,335,346,354,361,369,377,388,395,404,413,420,426,433,441,448,454,460,466,475,483,491,497,506,513,519,527,534,542,549,556,561,568,574,581,586,590,595,600,607,615,620,624,630,636,643,647,651,655,660,664,670,675,681,687,691,696,701,706,710,713,716,719,723,726,731,735,741,745,748,751,755,758,762,767,771,774,781,786,789,792,797,801,806,810,815,818,823,828,831,834,837,841,846,849,852,856,858,861,866,869,873,878,881,885,888,890,893,896,900,903,906,909,912,915,919,922,924,927,930,933,936,939,942,946,952,958,962,965,969,973,976,979,983,986,995,1003,1009,1017,1024,1028,1034,1038,1042,1045,1050,1054,1060,1066,1073,1077,1079,1083,1088,1092,1096,1099,1102,1106,1109,1112,1115,1118,1121,1124,1127,1129,1133,1138,1141,1144,1148,1152,1154,1157,1161,1164,1169,1171,1174,1177,1179,1182,1184,1187,1190,1193,1196,1198,1202,1207,1210,1212,1216,1223,1227,1231,1237,1241,1246,1250,1254,1257,1260,1263,1266,1270,1273,1275,1279,1281,1283,1286,1291,1293,1296,1299,1301,1304,1307,1311,1315,1321,1325,1328,1331,1334,1338,1341,1345,1350,1353,1356,1359,1362,1365,1367,1369,1371,1375,1378,1380,1386,1391,1395,1399,1403,1407,1410,1414,1417,1420,1423,1427,1430,1432,1435,1441,1444,1447,1454,1457,1460,1463,1466,1470,1474,1477,1480,1484,1487,1490,1492,1495,1498,1500,1504,1507,1510,1513,1515,1518,1521,1524,1527,1530,1534,1538,1541,1544,1549,1552,1555,1559,1563,1565,1569,1572,1577,1579,1581,1583,1587,1592,1596,1601,1603,1605,1608,1610,1612,1615,1617,1620,1624,1627,1629,1631,1634,1637,1643,1646,1650,1654,1657,1661,1663,1667,1671,1673,1677,1679,1682,1685,1687,1692,1697,1699,1702,1706,1710,1715,1718,1720,1725,1727,1729,1731],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},157,49.7594,{"date":186,"open":187,"high":188,"low":18,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",49.78,49.86,0.0298,0.06,58352.421112,255,49.8108,{"date":195,"open":25,"high":19,"low":25,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",49.7902,-0.0048,-0.01,35325.652421,282,49.7794,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",49.93,49.79,49.795,0.01,0.02,28031.4859,126,49.8686,{"date":213,"open":205,"high":214,"low":187,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",49.83,49.785,-0.065,-0.13,84364.1283,233,49.8037,{"date":222,"open":223,"high":224,"low":205,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",49.85,49.89,0.095,0.19,32615.4813,160,49.8588,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":198,"volume":236,"transactions":237,"vwap":238},"2026-09-29",49.798,49.73,49.755,-0.005,27118.922108,134,49.7476,{"date":240,"open":241,"high":241,"low":17,"close":242,"change":243,"percent_change":37,"volume":244,"transactions":245,"vwap":246},"2026-09-28",49.84,49.76,-0.11,33323.1784,127,49.7877,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":210,"vwap":255},"2026-09-25",49.95,49.8501,49.87,-0.08,-0.16,22999.4044,49.8989,{"date":257,"open":258,"high":258,"low":259,"close":249,"change":21,"percent_change":22,"volume":260,"transactions":261,"vwap":262},"2026-09-24",50.01,49.92,44490.5452,175,49.9626,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",50.11,49.99,50.02,-0.1,-0.2,17419.5952,143,50.0302,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",50.14,50.16,50.08,50.12,-0.015,-0.03,16726.5282,169,50.1276,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",50.18,50.19,50.13,50.135,-0.045,-0.09,22929.3802,197,50.1644,{"date":296,"open":297,"high":298,"low":278,"close":286,"change":144,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",50.17,50.22,-0.04,27780.6402,185,50.1582,{"date":304,"open":276,"high":305,"low":276,"close":306,"change":307,"percent_change":71,"volume":308,"transactions":309,"vwap":310},"2026-09-17",50.2399,50.2,0.035,21591.5282,115,50.1839,{"date":312,"open":298,"high":298,"low":313,"close":314,"change":144,"percent_change":299,"volume":315,"transactions":316,"vwap":317},"2026-09-16",50.15,50.165,10331.814243,137,50.181,{"date":319,"open":320,"high":321,"low":276,"close":322,"change":323,"percent_change":198,"volume":324,"transactions":325,"vwap":326},"2026-09-15",50.175,50.2597,50.185,-0.0053,21483.5973,184,50.199,{"date":328,"open":306,"high":298,"low":287,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",50.1903,-0.0247,-0.05,47704.1363,227,50.2091,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",50.23,50.26,50.21,50.215,0.0202,0.04,12930.5743,84,50.2312,{"date":347,"open":348,"high":348,"low":287,"close":349,"change":350,"percent_change":45,"volume":351,"transactions":352,"vwap":353},"2026-09-10",50.2499,50.1948,-0.1052,25529.4873,87,50.2045,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":299,"percent_change":252,"volume":358,"transactions":359,"vwap":360},"2026-09-09",50.34,50.3,8396.4033,79,50.3161,{"date":362,"open":363,"high":364,"low":357,"close":356,"change":280,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",50.33,50.37,-0.06,24184.614041,151,50.3359,{"date":370,"open":371,"high":372,"low":364,"close":364,"change":373,"percent_change":198,"volume":374,"transactions":375,"vwap":376},"2026-09-04",50.4,50.41,-0.0046,16247.431396,111,50.3914,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",50.38,50.405,50.3701,50.3746,0.0546,0.11,30572.03195,106,50.3865,{"date":389,"open":390,"high":364,"low":357,"close":391,"change":299,"percent_change":252,"volume":392,"transactions":393,"vwap":394},"2026-09-02",50.36,50.32,37117.043,199,50.3438,{"date":396,"open":397,"high":398,"low":390,"close":390,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",50.3823,50.4099,-0.19,-0.38,21101.362,105,50.3674,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":198,"percent_change":144,"volume":410,"transactions":411,"vwap":412},"2026-08-31",50.54,50.57,50.53,50.55,17947.447,97,50.5451,{"date":414,"open":407,"high":415,"low":409,"close":416,"change":198,"percent_change":144,"volume":417,"transactions":418,"vwap":419},"2026-08-28",50.59,50.56,16769.102289,116,50.5618,{"date":421,"open":422,"high":422,"low":407,"close":407,"change":198,"percent_change":144,"volume":423,"transactions":424,"vwap":425},"2026-08-27",50.63,6224.374,73,50.5816,{"date":427,"open":428,"high":415,"low":429,"close":430,"change":207,"percent_change":208,"volume":431,"transactions":359,"vwap":432},"2026-08-26",50.585,50.5638,50.58,7923.01954,50.5793,{"date":434,"open":430,"high":415,"low":435,"close":407,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",50.565,0.015,0.03,8409.658868,92,50.5756,{"date":442,"open":443,"high":416,"low":443,"close":444,"change":207,"percent_change":208,"volume":445,"transactions":446,"vwap":447},"2026-08-24",50.5201,50.555,8329.493,95,50.5389,{"date":449,"open":408,"high":416,"low":443,"close":450,"change":208,"percent_change":342,"volume":451,"transactions":452,"vwap":453},"2026-08-21",50.545,10678.857,108,50.5367,{"date":455,"open":408,"high":408,"low":456,"close":457,"change":235,"percent_change":198,"volume":458,"transactions":446,"vwap":459},"2026-08-20",50.5101,50.525,13203.0233,50.5258,{"date":461,"open":406,"high":430,"low":462,"close":408,"change":208,"percent_change":342,"volume":463,"transactions":464,"vwap":465},"2026-08-19",50.42,27315.259,150,50.503,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":207,"volume":472,"transactions":473,"vwap":474},"2026-08-18",50.49,50.52,50.51,0.005,12840.043,102,50.5019,{"date":476,"open":469,"high":477,"low":478,"close":479,"change":480,"percent_change":252,"volume":481,"transactions":452,"vwap":482},"2026-08-17",50.5471,50.48,50.505,-0.0397,17566.432,50.5134,{"date":484,"open":485,"high":485,"low":469,"close":486,"change":487,"percent_change":331,"volume":488,"transactions":489,"vwap":490},"2026-08-14",50.6,50.5447,-0.0253,12180.416,156,50.5379,{"date":492,"open":469,"high":428,"low":469,"close":407,"change":493,"percent_change":494,"volume":495,"transactions":418,"vwap":496},"2026-08-13",0.075,0.15,15647.5522,50.5457,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",50.5099,50.495,0.025,0.05,3454.7976,64,50.5022,{"date":507,"open":508,"high":468,"low":509,"close":509,"change":235,"percent_change":198,"volume":510,"transactions":511,"vwap":512},"2026-08-11",50.475,50.47,16670.876841,94,50.4782,{"date":514,"open":468,"high":468,"low":515,"close":508,"change":516,"percent_change":198,"volume":517,"transactions":446,"vwap":518},"2026-08-10",50.45,-0.003,16362.3916,50.4709,{"date":520,"open":478,"high":468,"low":521,"close":522,"change":523,"percent_change":71,"volume":524,"transactions":525,"vwap":526},"2026-08-07",50.46,50.478,0.033,14460.9505,146,50.4779,{"date":528,"open":468,"high":468,"low":529,"close":530,"change":235,"percent_change":198,"volume":531,"transactions":532,"vwap":533},"2026-08-06",50.44,50.445,24281.7976,133,50.463,{"date":535,"open":536,"high":536,"low":537,"close":515,"change":342,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",50.465,50.43,0.08,33727.4376,292,50.4492,{"date":543,"open":371,"high":544,"low":545,"close":372,"change":501,"percent_change":502,"volume":546,"transactions":547,"vwap":548},"2026-08-04",50.439,50.35,30031.7976,172,50.4146,{"date":550,"open":364,"high":551,"low":364,"close":552,"change":553,"percent_change":399,"volume":554,"transactions":424,"vwap":555},"2026-08-03",50.39,50.385,-0.095,27115.7976,50.3841,{"date":557,"open":469,"high":469,"low":551,"close":478,"change":279,"percent_change":280,"volume":558,"transactions":559,"vwap":560},"2026-07-31",39798.3066,270,50.4588,{"date":562,"open":563,"high":564,"low":521,"close":500,"change":207,"percent_change":208,"volume":565,"transactions":566,"vwap":567},"2026-07-30",50.5,50.5065,13688.5886,120,50.497,{"date":569,"open":409,"high":409,"low":521,"close":570,"change":280,"percent_change":365,"volume":571,"transactions":572,"vwap":573},"2026-07-29",50.485,11853.6381,166,50.4959,{"date":575,"open":576,"high":469,"low":468,"close":576,"change":577,"percent_change":384,"volume":578,"transactions":579,"vwap":580},"2026-07-28",50.515,0.055,13411.4376,181,50.5037,{"date":582,"open":450,"high":416,"low":521,"close":521,"change":280,"percent_change":365,"volume":583,"transactions":584,"vwap":585},"2026-07-27",45405.6926,388,50.4909,{"date":587,"open":563,"high":479,"low":570,"close":468,"change":342,"percent_change":538,"volume":588,"transactions":446,"vwap":589},"2026-07-24",10565.4076,50.4993,{"date":591,"open":500,"high":500,"low":529,"close":515,"change":365,"percent_change":120,"volume":592,"transactions":593,"vwap":594},"2026-07-23",26863.4606,141,50.4525,{"date":596,"open":408,"high":407,"low":470,"close":470,"change":216,"percent_change":217,"volume":597,"transactions":598,"vwap":599},"2026-07-22",23267.0896,191,50.5416,{"date":601,"open":422,"high":422,"low":407,"close":602,"change":603,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-21",50.575,0,40375.8166,183,50.6035,{"date":608,"open":609,"high":610,"low":611,"close":602,"change":198,"percent_change":144,"volume":612,"transactions":613,"vwap":614},"2026-07-20",50.5801,50.62,50.5601,42419.4226,135,50.587,{"date":616,"open":610,"high":610,"low":407,"close":428,"change":471,"percent_change":207,"volume":617,"transactions":618,"vwap":619},"2026-07-17",27659.5876,238,50.596,{"date":621,"open":430,"high":415,"low":407,"close":430,"change":235,"percent_change":198,"volume":622,"transactions":375,"vwap":623},"2026-07-16",16749.7976,50.5813,{"date":625,"open":626,"high":626,"low":430,"close":428,"change":471,"percent_change":207,"volume":627,"transactions":628,"vwap":629},"2026-07-15",50.61,34702.8166,198,50.5958,{"date":631,"open":485,"high":632,"low":407,"close":430,"change":633,"percent_change":342,"volume":634,"transactions":566,"vwap":635},"2026-07-14",50.6099,0.0184,10064.7976,50.5873,{"date":637,"open":626,"high":422,"low":416,"close":638,"change":639,"percent_change":291,"volume":640,"transactions":641,"vwap":642},"2026-07-13",50.5616,-0.0434,31895.0326,344,50.5788,{"date":644,"open":415,"high":626,"low":415,"close":645,"change":207,"percent_change":208,"volume":646,"transactions":9,"vwap":645},"2026-07-10",50.605,31000,{"date":648,"open":626,"high":626,"low":415,"close":649,"change":471,"percent_change":207,"volume":650,"transactions":9,"vwap":649},"2026-07-09",50.595,11700,{"date":652,"open":430,"high":645,"low":430,"close":415,"change":653,"percent_change":331,"volume":654,"transactions":9,"vwap":415},"2026-07-08",-0.025,27600,{"date":656,"open":485,"high":657,"low":430,"close":658,"change":471,"percent_change":207,"volume":659,"transactions":9,"vwap":658},"2026-07-07",50.66,50.615,340000,{"date":661,"open":422,"high":662,"low":626,"close":626,"change":279,"percent_change":280,"volume":663,"transactions":9,"vwap":626},"2026-07-06",50.65,403900,{"date":665,"open":666,"high":667,"low":626,"close":668,"change":437,"percent_change":190,"volume":669,"transactions":9,"vwap":668},"2026-07-02",50.635,50.64,50.625,36300,{"date":671,"open":485,"high":626,"low":415,"close":649,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":649},"2026-07-01",-0.145,-0.29,17400,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":653,"percent_change":331,"volume":680,"transactions":9,"vwap":679},"2026-06-30",50.76,50.7,50.74,175800,{"date":682,"open":683,"high":684,"low":678,"close":685,"change":471,"percent_change":207,"volume":686,"transactions":9,"vwap":685},"2026-06-29",50.79,50.8,50.765,215300,{"date":688,"open":679,"high":677,"low":679,"close":677,"change":502,"percent_change":689,"volume":690,"transactions":9,"vwap":677},"2026-06-26",0.1,210200,{"date":692,"open":693,"high":679,"low":694,"close":693,"change":331,"percent_change":268,"volume":695,"transactions":9,"vwap":693},"2026-06-25",50.71,50.67,217200,{"date":697,"open":698,"high":699,"low":678,"close":677,"change":493,"percent_change":494,"volume":700,"transactions":9,"vwap":677},"2026-06-24",50.72,50.77,296800,{"date":702,"open":703,"high":678,"low":662,"close":704,"change":235,"percent_change":198,"volume":705,"transactions":9,"vwap":704},"2026-06-23",50.68,50.685,107500,{"date":707,"open":678,"high":678,"low":657,"close":708,"change":207,"percent_change":208,"volume":709,"transactions":9,"vwap":708},"2026-06-22",50.69,106500,{"date":711,"open":662,"high":703,"low":662,"close":703,"change":577,"percent_change":384,"volume":712,"transactions":9,"vwap":703},"2026-06-18",99700,{"date":714,"open":626,"high":662,"low":626,"close":668,"change":279,"percent_change":280,"volume":715,"transactions":9,"vwap":668},"2026-06-17",66200,{"date":717,"open":657,"high":694,"low":626,"close":667,"change":471,"percent_change":207,"volume":718,"transactions":9,"vwap":667},"2026-06-16",156000,{"date":720,"open":721,"high":703,"low":485,"close":666,"change":279,"percent_change":280,"volume":722,"transactions":9,"vwap":666},"2026-06-15",50.665,147600,{"date":724,"open":657,"high":657,"low":668,"close":662,"change":144,"percent_change":299,"volume":725,"transactions":9,"vwap":662},"2026-06-12",15800,{"date":727,"open":422,"high":694,"low":407,"close":694,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":694},"2026-06-11",0.065,0.13,39200,{"date":732,"open":626,"high":422,"low":485,"close":645,"change":733,"percent_change":437,"volume":734,"transactions":9,"vwap":645},"2026-06-10",0.014,26800,{"date":736,"open":415,"high":422,"low":409,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-09",50.591,0.046,0.09,33000,{"date":742,"open":743,"high":610,"low":469,"close":450,"change":365,"percent_change":120,"volume":744,"transactions":9,"vwap":450},"2026-06-08",50.618,62000,{"date":746,"open":626,"high":626,"low":415,"close":645,"change":144,"percent_change":299,"volume":747,"transactions":9,"vwap":645},"2026-06-05",21600,{"date":749,"open":626,"high":657,"low":416,"close":668,"change":307,"percent_change":71,"volume":750,"transactions":9,"vwap":668},"2026-06-04",44700,{"date":752,"open":753,"high":610,"low":415,"close":415,"change":279,"percent_change":280,"volume":754,"transactions":9,"vwap":415},"2026-06-03",50.598,27400,{"date":756,"open":645,"high":610,"low":415,"close":645,"change":279,"percent_change":280,"volume":757,"transactions":9,"vwap":645},"2026-06-02",20300,{"date":759,"open":430,"high":610,"low":406,"close":610,"change":217,"percent_change":760,"volume":761,"transactions":9,"vwap":610},"2026-06-01",-0.26,31300,{"date":763,"open":764,"high":699,"low":764,"close":765,"change":307,"percent_change":71,"volume":766,"transactions":9,"vwap":765},"2026-05-29",50.73,50.75,15300,{"date":768,"open":703,"high":698,"low":703,"close":769,"change":471,"percent_change":207,"volume":770,"transactions":9,"vwap":769},"2026-05-28",50.715,10700,{"date":772,"open":422,"high":693,"low":626,"close":693,"change":728,"percent_change":729,"volume":773,"transactions":9,"vwap":693},"2026-05-27",40600,{"date":775,"open":626,"high":776,"low":626,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-26",50.669,50.645,0.061,0.12,37200,{"date":782,"open":428,"high":610,"low":430,"close":783,"change":784,"percent_change":331,"volume":785,"transactions":9,"vwap":783},"2026-05-22",50.584,-0.026,11500,{"date":787,"open":407,"high":626,"low":409,"close":626,"change":307,"percent_change":71,"volume":788,"transactions":9,"vwap":626},"2026-05-21",7400,{"date":790,"open":416,"high":415,"low":408,"close":602,"change":436,"percent_change":437,"volume":791,"transactions":9,"vwap":602},"2026-05-20",13300,{"date":793,"open":794,"high":416,"low":795,"close":416,"change":280,"percent_change":365,"volume":796,"transactions":9,"vwap":416},"2026-05-19",50.535,50.521,31100,{"date":798,"open":416,"high":649,"low":409,"close":415,"change":799,"percent_change":342,"volume":800,"transactions":9,"vwap":415},"2026-05-18",0.019,37100,{"date":802,"open":415,"high":415,"low":470,"close":803,"change":804,"percent_change":22,"volume":805,"transactions":9,"vwap":803},"2026-05-15",50.571,-0.069,17000,{"date":807,"open":610,"high":667,"low":485,"close":667,"change":808,"percent_change":502,"volume":809,"transactions":9,"vwap":667},"2026-05-14",0.024,26100,{"date":811,"open":415,"high":662,"low":430,"close":812,"change":813,"percent_change":342,"volume":814,"transactions":9,"vwap":812},"2026-05-13",50.616,0.021,15000,{"date":816,"open":610,"high":667,"low":409,"close":649,"change":365,"percent_change":120,"volume":817,"transactions":9,"vwap":649},"2026-05-12",59800,{"date":819,"open":657,"high":678,"low":485,"close":820,"change":821,"percent_change":365,"volume":822,"transactions":9,"vwap":820},"2026-05-11",50.655,-0.032,24800,{"date":824,"open":666,"high":678,"low":666,"close":825,"change":826,"percent_change":71,"volume":827,"transactions":9,"vwap":825},"2026-05-08",50.687,0.037,40100,{"date":829,"open":667,"high":703,"low":422,"close":662,"change":603,"percent_change":603,"volume":830,"transactions":9,"vwap":662},"2026-05-07",15900,{"date":832,"open":610,"high":657,"low":485,"close":662,"change":190,"percent_change":779,"volume":833,"transactions":9,"vwap":662},"2026-05-06",28000,{"date":835,"open":430,"high":626,"low":416,"close":415,"change":603,"percent_change":603,"volume":836,"transactions":9,"vwap":415},"2026-05-05",18800,{"date":838,"open":406,"high":415,"low":406,"close":415,"change":839,"percent_change":190,"volume":840,"transactions":9,"vwap":415},"2026-05-04",0.029,15100,{"date":842,"open":430,"high":415,"low":406,"close":843,"change":844,"percent_change":253,"volume":845,"transactions":9,"vwap":843},"2026-05-01",50.561,-0.079,30100,{"date":847,"open":667,"high":662,"low":626,"close":667,"change":208,"percent_change":342,"volume":848,"transactions":9,"vwap":667},"2026-04-30",7700,{"date":850,"open":610,"high":694,"low":626,"close":610,"change":653,"percent_change":331,"volume":851,"transactions":9,"vwap":610},"2026-04-29",27900,{"date":853,"open":657,"high":703,"low":610,"close":777,"change":854,"percent_change":21,"volume":855,"transactions":9,"vwap":777},"2026-04-28",-0.035,25500,{"date":857,"open":698,"high":698,"low":667,"close":703,"change":208,"percent_change":342,"volume":822,"transactions":9,"vwap":703},"2026-04-27",{"date":859,"open":662,"high":694,"low":667,"close":657,"change":808,"percent_change":502,"volume":860,"transactions":9,"vwap":657},"2026-04-24",4200,{"date":862,"open":662,"high":721,"low":430,"close":863,"change":864,"percent_change":603,"volume":865,"transactions":9,"vwap":863},"2026-04-23",50.636,0.001,16600,{"date":867,"open":422,"high":662,"low":422,"close":666,"change":144,"percent_change":299,"volume":868,"transactions":9,"vwap":666},"2026-04-22",2900,{"date":870,"open":667,"high":708,"low":415,"close":820,"change":871,"percent_change":198,"volume":872,"transactions":9,"vwap":820},"2026-04-21",-0.007,23800,{"date":874,"open":721,"high":693,"low":662,"close":875,"change":876,"percent_change":144,"volume":877,"transactions":9,"vwap":875},"2026-04-20",50.662,-0.008,14800,{"date":879,"open":708,"high":708,"low":667,"close":694,"change":778,"percent_change":779,"volume":880,"transactions":9,"vwap":694},"2026-04-17",33400,{"date":882,"open":658,"high":422,"low":430,"close":883,"change":733,"percent_change":437,"volume":884,"transactions":9,"vwap":883},"2026-04-16",50.609,54700,{"date":886,"open":485,"high":422,"low":416,"close":649,"change":436,"percent_change":437,"volume":887,"transactions":9,"vwap":649},"2026-04-15",14200,{"date":889,"open":626,"high":422,"low":416,"close":430,"change":235,"percent_change":198,"volume":734,"transactions":9,"vwap":430},"2026-04-14",{"date":891,"open":415,"high":626,"low":409,"close":428,"change":208,"percent_change":342,"volume":892,"transactions":9,"vwap":428},"2026-04-13",29700,{"date":894,"open":485,"high":610,"low":406,"close":435,"change":436,"percent_change":437,"volume":895,"transactions":9,"vwap":435},"2026-04-10",9300,{"date":897,"open":626,"high":626,"low":469,"close":409,"change":71,"percent_change":898,"volume":899,"transactions":9,"vwap":409},"2026-04-09",0.14,23300,{"date":901,"open":485,"high":678,"low":478,"close":478,"change":243,"percent_change":37,"volume":902,"transactions":9,"vwap":478},"2026-04-08",213900,{"date":904,"open":430,"high":415,"low":563,"close":415,"change":502,"percent_change":689,"volume":905,"transactions":9,"vwap":415},"2026-04-07",32800,{"date":907,"open":407,"high":430,"low":515,"close":406,"change":280,"percent_change":365,"volume":908,"transactions":9,"vwap":406},"2026-04-06",34400,{"date":910,"open":430,"high":430,"low":469,"close":407,"change":437,"percent_change":190,"volume":911,"transactions":9,"vwap":407},"2026-04-02",27200,{"date":913,"open":545,"high":409,"low":545,"close":406,"change":279,"percent_change":280,"volume":914,"transactions":9,"vwap":406},"2026-04-01",22700,{"date":916,"open":408,"high":430,"low":478,"close":444,"change":917,"percent_change":739,"volume":918,"transactions":9,"vwap":444},"2026-03-31",0.045,42600,{"date":920,"open":407,"high":407,"low":563,"close":470,"change":437,"percent_change":190,"volume":921,"transactions":9,"vwap":470},"2026-03-30",123100,{"date":923,"open":515,"high":563,"low":372,"close":478,"change":198,"percent_change":144,"volume":780,"transactions":9,"vwap":478},"2026-03-27",{"date":925,"open":469,"high":408,"low":478,"close":468,"change":854,"percent_change":21,"volume":926,"transactions":9,"vwap":468},"2026-03-26",13700,{"date":928,"open":408,"high":416,"low":470,"close":457,"change":471,"percent_change":207,"volume":929,"transactions":9,"vwap":457},"2026-03-25",6000,{"date":931,"open":430,"high":430,"low":479,"close":469,"change":291,"percent_change":932,"volume":796,"transactions":9,"vwap":469},"2026-03-24",-0.18,{"date":934,"open":610,"high":610,"low":407,"close":626,"change":208,"percent_change":342,"volume":935,"transactions":9,"vwap":626},"2026-03-23",18600,{"date":937,"open":666,"high":666,"low":938,"close":415,"change":291,"percent_change":932,"volume":848,"transactions":9,"vwap":415},"2026-03-20",50.579,{"date":940,"open":657,"high":678,"low":657,"close":703,"change":207,"percent_change":208,"volume":941,"transactions":9,"vwap":703},"2026-03-19",6100,{"date":943,"open":944,"high":944,"low":657,"close":694,"change":291,"percent_change":932,"volume":945,"transactions":9,"vwap":694},"2026-03-18",50.78,22600,{"date":947,"open":948,"high":948,"low":949,"close":677,"change":950,"percent_change":208,"volume":951,"transactions":9,"vwap":677},"2026-03-17",50.81,50.705,0.012,52600,{"date":953,"open":679,"high":677,"low":954,"close":955,"change":956,"percent_change":190,"volume":957,"transactions":9,"vwap":955},"2026-03-16",50.696,50.748,0.028,357800,{"date":959,"open":693,"high":960,"low":708,"close":698,"change":917,"percent_change":739,"volume":961,"transactions":9,"vwap":698},"2026-03-13",50.725,15600,{"date":963,"open":698,"high":677,"low":694,"close":964,"change":252,"percent_change":253,"volume":899,"transactions":9,"vwap":964},"2026-03-12",50.675,{"date":966,"open":679,"high":699,"low":764,"close":967,"change":653,"percent_change":331,"volume":968,"transactions":9,"vwap":967},"2026-03-11",50.755,25000,{"date":970,"open":699,"high":971,"low":679,"close":944,"change":207,"percent_change":208,"volume":972,"transactions":9,"vwap":944},"2026-03-10",50.84,20500,{"date":974,"open":764,"high":684,"low":678,"close":699,"change":144,"percent_change":299,"volume":975,"transactions":9,"vwap":699},"2026-03-09",13100,{"date":977,"open":683,"high":684,"low":978,"close":683,"change":208,"percent_change":342,"volume":674,"transactions":9,"vwap":683},"2026-03-06",50.739,{"date":980,"open":698,"high":981,"low":698,"close":699,"change":21,"percent_change":22,"volume":982,"transactions":9,"vwap":699},"2026-03-05",50.86,10900,{"date":984,"open":685,"high":971,"low":685,"close":971,"change":207,"percent_change":208,"volume":985,"transactions":9,"vwap":971},"2026-03-04",13000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-03-03",50.82,50.85,50.775,50.83,-0.078,-0.15,53000,{"date":996,"open":997,"high":998,"low":981,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-03-02",50.88,50.92,50.908,-0.182,-0.36,19100,{"date":1004,"open":1005,"high":24,"low":1006,"close":1007,"change":342,"percent_change":538,"volume":1008,"transactions":9,"vwap":1007},"2026-02-27",51.060001,51.033001,51.09,34700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":208,"volume":1016,"transactions":9,"vwap":1014},"2026-02-26",51.07,51.080002,51.02,51.049999,0.011,26200,{"date":1018,"open":1019,"high":1005,"low":1020,"close":1021,"change":1022,"percent_change":144,"volume":1023,"transactions":9,"vwap":1021},"2026-02-25",51.0099983,51,51.039001,-0.011,16500,{"date":1025,"open":1013,"high":1011,"low":1026,"close":1014,"change":208,"percent_change":342,"volume":1027,"transactions":9,"vwap":1014},"2026-02-24",50.994,17200,{"date":1029,"open":1030,"high":1014,"low":1031,"close":1032,"change":190,"percent_change":779,"volume":1033,"transactions":9,"vwap":1032},"2026-02-23",50.99,50.97,51.029999,14600,{"date":1035,"open":1031,"high":1020,"low":1036,"close":1031,"change":144,"percent_change":299,"volume":1037,"transactions":9,"vwap":1031},"2026-02-20",50.95,3700,{"date":1039,"open":1031,"high":1019,"low":1040,"close":1030,"change":603,"percent_change":603,"volume":1041,"transactions":9,"vwap":1030},"2026-02-19",50.964,12300,{"date":1043,"open":1036,"high":1019,"low":1036,"close":1030,"change":501,"percent_change":502,"volume":1044,"transactions":9,"vwap":1030},"2026-02-18",8700,{"date":1046,"open":1020,"high":1019,"low":1047,"close":1048,"change":235,"percent_change":198,"volume":1049,"transactions":9,"vwap":1048},"2026-02-17",50.93,50.965,33600,{"date":1051,"open":1020,"high":1020,"low":1052,"close":1031,"change":198,"percent_change":144,"volume":1053,"transactions":9,"vwap":1031},"2026-02-13",50.94,14400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":384,"percent_change":1059,"volume":982,"transactions":9,"vwap":1057},"2026-02-12",50.91,50.98,50.895,0.22,{"date":1061,"open":1062,"high":1063,"low":981,"close":1064,"change":290,"percent_change":291,"volume":1065,"transactions":9,"vwap":1064},"2026-02-11",50.89,50.949,50.87,39300,{"date":1067,"open":998,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":-6,"volume":1072,"transactions":9,"vwap":1070},"2026-02-10",50.96,50.901,50.915,-0.001,36000,{"date":1074,"open":997,"high":1047,"low":981,"close":1075,"change":813,"percent_change":342,"volume":1076,"transactions":9,"vwap":1075},"2026-02-09",50.916,32600,{"date":1078,"open":998,"high":1047,"low":971,"close":1058,"change":207,"percent_change":208,"volume":809,"transactions":9,"vwap":1058},"2026-02-06",{"date":1080,"open":1064,"high":1056,"low":1064,"close":1081,"change":342,"percent_change":538,"volume":1082,"transactions":9,"vwap":1081},"2026-02-05",50.885,19700,{"date":1084,"open":991,"high":1056,"low":1085,"close":1086,"change":437,"percent_change":190,"volume":1087,"transactions":9,"vwap":1086},"2026-02-04",50.821,50.845,15500,{"date":1089,"open":684,"high":988,"low":944,"close":1090,"change":436,"percent_change":437,"volume":1091,"transactions":9,"vwap":1090},"2026-02-03",50.815,6500,{"date":1093,"open":1094,"high":971,"low":699,"close":684,"change":253,"percent_change":1095,"volume":855,"transactions":9,"vwap":684},"2026-02-02",50.785,-0.31,{"date":1097,"open":1057,"high":1020,"low":1047,"close":1068,"change":207,"percent_change":208,"volume":1098,"transactions":9,"vwap":1068},"2026-01-30",12700,{"date":1100,"open":1052,"high":1057,"low":1056,"close":1036,"change":501,"percent_change":502,"volume":1101,"transactions":9,"vwap":1036},"2026-01-29",5700,{"date":1103,"open":998,"high":1036,"low":1062,"close":1104,"change":471,"percent_change":207,"volume":1105,"transactions":9,"vwap":1104},"2026-01-28",50.925,22900,{"date":1107,"open":997,"high":998,"low":997,"close":998,"change":342,"percent_change":538,"volume":1108,"transactions":9,"vwap":998},"2026-01-27",12900,{"date":1110,"open":1062,"high":1056,"low":981,"close":997,"change":190,"percent_change":779,"volume":1111,"transactions":9,"vwap":997},"2026-01-26",22300,{"date":1113,"open":988,"high":1114,"low":988,"close":988,"change":854,"percent_change":21,"volume":761,"transactions":9,"vwap":988},"2026-01-23",50.9,{"date":1116,"open":1047,"high":1047,"low":971,"close":1117,"change":854,"percent_change":21,"volume":791,"transactions":9,"vwap":1117},"2026-01-22",50.855,{"date":1119,"open":989,"high":1114,"low":991,"close":1062,"change":502,"percent_change":689,"volume":1120,"transactions":9,"vwap":1062},"2026-01-21",20200,{"date":1122,"open":989,"high":997,"low":684,"close":971,"change":280,"percent_change":365,"volume":1123,"transactions":9,"vwap":971},"2026-01-20",6900,{"date":1125,"open":989,"high":1056,"low":699,"close":1064,"change":207,"percent_change":208,"volume":1126,"transactions":9,"vwap":1064},"2026-01-16",19300,{"date":1128,"open":699,"high":1064,"low":699,"close":981,"change":436,"percent_change":437,"volume":1049,"transactions":9,"vwap":981},"2026-01-15",{"date":1130,"open":1131,"high":981,"low":1131,"close":1086,"change":208,"percent_change":342,"volume":1132,"transactions":9,"vwap":1086},"2026-01-14",50.828,17900,{"date":1134,"open":991,"high":981,"low":683,"close":1135,"change":1136,"percent_change":207,"volume":1137,"transactions":9,"vwap":1135},"2026-01-13",50.825,0.006,16200,{"date":1139,"open":699,"high":988,"low":699,"close":1140,"change":1071,"percent_change":-6,"volume":830,"transactions":9,"vwap":1140},"2026-01-12",50.819,{"date":1142,"open":684,"high":971,"low":683,"close":988,"change":436,"percent_change":437,"volume":1143,"transactions":9,"vwap":988},"2026-01-09",14500,{"date":1145,"open":683,"high":971,"low":699,"close":1146,"change":207,"percent_change":208,"volume":1147,"transactions":9,"vwap":1146},"2026-01-08",50.805,16700,{"date":1149,"open":1062,"high":1062,"low":1150,"close":1151,"change":436,"percent_change":437,"volume":968,"transactions":9,"vwap":1151},"2026-01-07",50.768,50.795,{"date":1153,"open":698,"high":944,"low":698,"close":944,"change":208,"percent_change":342,"volume":654,"transactions":9,"vwap":944},"2026-01-06",{"date":1155,"open":693,"high":1156,"low":693,"close":677,"change":208,"percent_change":342,"volume":1027,"transactions":9,"vwap":677},"2026-01-05",50.773,{"date":1158,"open":678,"high":1159,"low":694,"close":679,"change":208,"percent_change":342,"volume":1160,"transactions":9,"vwap":679},"2026-01-02",50.745,26600,{"date":1162,"open":694,"high":698,"low":667,"close":698,"change":71,"percent_change":898,"volume":1163,"transactions":9,"vwap":698},"2025-12-31",21700,{"date":1165,"open":981,"high":981,"low":662,"close":662,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":662},"2025-12-30",-0.235,-0.46,10000,{"date":1170,"open":1114,"high":1114,"low":981,"close":1081,"change":471,"percent_change":207,"volume":770,"transactions":9,"vwap":1081},"2025-12-29",{"date":1172,"open":684,"high":997,"low":684,"close":997,"change":502,"percent_change":689,"volume":1173,"transactions":9,"vwap":997},"2025-12-26",5000,{"date":1175,"open":684,"high":1064,"low":684,"close":991,"change":207,"percent_change":208,"volume":1176,"transactions":9,"vwap":991},"2025-12-24",38100,{"date":1178,"open":944,"high":971,"low":944,"close":988,"change":198,"percent_change":144,"volume":1091,"transactions":9,"vwap":988},"2025-12-23",{"date":1180,"open":683,"high":981,"low":683,"close":991,"change":342,"percent_change":538,"volume":1181,"transactions":9,"vwap":991},"2025-12-22",18000,{"date":1183,"open":944,"high":991,"low":944,"close":683,"change":198,"percent_change":144,"volume":1160,"transactions":9,"vwap":683},"2025-12-19",{"date":1185,"open":765,"high":684,"low":765,"close":684,"change":342,"percent_change":538,"volume":1186,"transactions":9,"vwap":684},"2025-12-18",23400,{"date":1188,"open":764,"high":677,"low":764,"close":677,"change":235,"percent_change":198,"volume":1189,"transactions":9,"vwap":677},"2025-12-17",16000,{"date":1191,"open":684,"high":684,"low":764,"close":685,"change":436,"percent_change":437,"volume":1192,"transactions":9,"vwap":685},"2025-12-16",36900,{"date":1194,"open":679,"high":967,"low":764,"close":765,"change":208,"percent_change":342,"volume":1195,"transactions":9,"vwap":765},"2025-12-15",19000,{"date":1197,"open":678,"high":679,"low":678,"close":764,"change":208,"percent_change":342,"volume":961,"transactions":9,"vwap":764},"2025-12-12",{"date":1199,"open":765,"high":677,"low":678,"close":693,"change":1200,"percent_change":21,"volume":1201,"transactions":9,"vwap":693},"2025-12-11",-0.036,55800,{"date":1203,"open":683,"high":683,"low":698,"close":1204,"change":1205,"percent_change":280,"volume":1206,"transactions":9,"vwap":1204},"2025-12-10",50.746,-0.014,7300,{"date":1208,"open":657,"high":677,"low":657,"close":677,"change":342,"percent_change":538,"volume":1209,"transactions":9,"vwap":677},"2025-12-09",6200,{"date":1211,"open":693,"high":764,"low":776,"close":698,"change":471,"percent_change":207,"volume":1132,"transactions":9,"vwap":698},"2025-12-08",{"date":1213,"open":693,"high":764,"low":678,"close":769,"change":1214,"percent_change":1215,"volume":791,"transactions":9,"vwap":769},"2025-12-05",-0.084,-0.17,{"date":1217,"open":1218,"high":991,"low":708,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2025-12-04",50.694,50.799,0.079,0.16,51100,{"date":1224,"open":694,"high":764,"low":694,"close":698,"change":1225,"percent_change":689,"volume":1226,"transactions":9,"vwap":698},"2025-12-03",0.049,4900,{"date":1228,"open":704,"high":693,"low":694,"close":1229,"change":235,"percent_change":198,"volume":1230,"transactions":9,"vwap":1229},"2025-12-02",50.671,42700,{"date":1232,"open":406,"high":698,"low":406,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2025-12-01",50.676,-0.174,-0.34,29500,{"date":1238,"open":991,"high":1056,"low":991,"close":989,"change":1239,"percent_change":739,"volume":1240,"transactions":9,"vwap":989},"2025-11-28",0.048,3400,{"date":1242,"open":765,"high":1114,"low":765,"close":1243,"change":1244,"percent_change":365,"volume":1245,"transactions":9,"vwap":1243},"2025-11-26",50.802,-0.028,32500,{"date":1247,"open":991,"high":1248,"low":684,"close":991,"change":235,"percent_change":198,"volume":1249,"transactions":9,"vwap":991},"2025-11-25",50.875,9900,{"date":1251,"open":948,"high":1252,"low":684,"close":1252,"change":538,"percent_change":1221,"volume":1253,"transactions":9,"vwap":1252},"2025-11-24",50.835,6400,{"date":1255,"open":971,"high":971,"low":765,"close":967,"change":280,"percent_change":365,"volume":1256,"transactions":9,"vwap":967},"2025-11-21",47100,{"date":1258,"open":1094,"high":683,"low":1094,"close":1094,"change":198,"percent_change":144,"volume":1259,"transactions":9,"vwap":1094},"2025-11-20",13500,{"date":1261,"open":948,"high":948,"low":683,"close":1151,"change":235,"percent_change":198,"volume":1262,"transactions":9,"vwap":1151},"2025-11-19",3500,{"date":1264,"open":948,"high":989,"low":944,"close":684,"change":603,"percent_change":603,"volume":1265,"transactions":9,"vwap":684},"2025-11-18",11100,{"date":1267,"open":683,"high":971,"low":1268,"close":684,"change":436,"percent_change":437,"volume":1269,"transactions":9,"vwap":684},"2025-11-17",50.786,26900,{"date":1271,"open":684,"high":971,"low":699,"close":1094,"change":207,"percent_change":208,"volume":1272,"transactions":9,"vwap":1094},"2025-11-14",19800,{"date":1274,"open":944,"high":683,"low":679,"close":990,"change":854,"percent_change":21,"volume":865,"transactions":9,"vwap":990},"2025-11-13",{"date":1276,"open":1277,"high":981,"low":683,"close":948,"change":235,"percent_change":198,"volume":1278,"transactions":9,"vwap":948},"2025-11-12",50.807,14900,{"date":1280,"open":683,"high":988,"low":683,"close":1090,"change":207,"percent_change":208,"volume":788,"transactions":9,"vwap":1090},"2025-11-11",{"date":1282,"open":677,"high":988,"low":677,"close":1146,"change":436,"percent_change":437,"volume":1044,"transactions":9,"vwap":1146},"2025-11-10",{"date":1284,"open":699,"high":948,"low":699,"close":683,"change":208,"percent_change":342,"volume":1285,"transactions":9,"vwap":683},"2025-11-07",57200,{"date":1287,"open":699,"high":1288,"low":1289,"close":699,"change":208,"percent_change":342,"volume":1290,"transactions":9,"vwap":699},"2025-11-06",50.806,50.754,13600,{"date":1292,"open":967,"high":944,"low":764,"close":765,"change":207,"percent_change":208,"volume":968,"transactions":9,"vwap":765},"2025-11-05",{"date":1294,"open":944,"high":1151,"low":679,"close":679,"change":342,"percent_change":538,"volume":1295,"transactions":9,"vwap":679},"2025-11-04",20000,{"date":1297,"open":662,"high":683,"low":662,"close":678,"change":993,"percent_change":673,"volume":1298,"transactions":9,"vwap":678},"2025-11-03",46300,{"date":1300,"open":981,"high":1031,"low":989,"close":989,"change":932,"percent_change":149,"volume":1186,"transactions":9,"vwap":989},"2025-10-31",{"date":1302,"open":1064,"high":1032,"low":683,"close":1032,"change":729,"percent_change":1303,"volume":1111,"transactions":9,"vwap":1032},"2025-10-30",0.26,{"date":1305,"open":998,"high":1019,"low":1114,"close":1114,"change":331,"percent_change":268,"volume":1306,"transactions":9,"vwap":1114},"2025-10-29",58800,{"date":1308,"open":1309,"high":1013,"low":1309,"close":1036,"change":471,"percent_change":207,"volume":1310,"transactions":9,"vwap":1036},"2025-10-28",50.919,51900,{"date":1312,"open":997,"high":1020,"low":997,"close":1313,"change":144,"percent_change":299,"volume":1314,"transactions":9,"vwap":1313},"2025-10-27",50.945,30600,{"date":1316,"open":1047,"high":1317,"low":1318,"close":1048,"change":1319,"percent_change":71,"volume":1320,"transactions":9,"vwap":1048},"2025-10-24",51.040001,50.898,0.038,40000,{"date":1322,"open":1317,"high":1317,"low":997,"close":1323,"change":516,"percent_change":198,"volume":1324,"transactions":9,"vwap":1323},"2025-10-23",50.927,29100,{"date":1326,"open":1047,"high":1057,"low":998,"close":1047,"change":207,"percent_change":208,"volume":1327,"transactions":9,"vwap":1047},"2025-10-22",31400,{"date":1329,"open":683,"high":1057,"low":683,"close":998,"change":471,"percent_change":207,"volume":1330,"transactions":9,"vwap":998},"2025-10-21",28700,{"date":1332,"open":1070,"high":1031,"low":1062,"close":1070,"change":144,"percent_change":299,"volume":1333,"transactions":9,"vwap":1070},"2025-10-20",30500,{"date":1335,"open":998,"high":1057,"low":998,"close":1336,"change":208,"percent_change":342,"volume":1337,"transactions":9,"vwap":1336},"2025-10-17",50.935,58100,{"date":1339,"open":1114,"high":1031,"low":1062,"close":1070,"change":917,"percent_change":739,"volume":1340,"transactions":9,"vwap":1070},"2025-10-16",66500,{"date":1342,"open":997,"high":1020,"low":989,"close":1064,"change":1343,"percent_change":71,"volume":1344,"transactions":9,"vwap":1064},"2025-10-15",0.036,49200,{"date":1346,"open":1062,"high":1036,"low":991,"close":1347,"change":1348,"percent_change":243,"volume":1349,"transactions":9,"vwap":1347},"2025-10-14",50.834,-0.056,73100,{"date":1351,"open":1064,"high":1047,"low":1064,"close":1062,"change":917,"percent_change":739,"volume":1352,"transactions":9,"vwap":1062},"2025-10-13",51700,{"date":1354,"open":1064,"high":997,"low":988,"close":1086,"change":437,"percent_change":190,"volume":1355,"transactions":9,"vwap":1086},"2025-10-10",9800,{"date":1357,"open":991,"high":971,"low":1090,"close":1090,"change":144,"percent_change":299,"volume":1358,"transactions":9,"vwap":1090},"2025-10-09",3900,{"date":1360,"open":991,"high":1252,"low":948,"close":1252,"change":471,"percent_change":207,"volume":1361,"transactions":9,"vwap":1252},"2025-10-08",1200,{"date":1363,"open":971,"high":1114,"low":684,"close":991,"change":280,"percent_change":365,"volume":1364,"transactions":9,"vwap":991},"2025-10-07",66600,{"date":1366,"open":971,"high":1036,"low":944,"close":981,"change":603,"percent_change":603,"volume":836,"transactions":9,"vwap":981},"2025-10-06",{"date":1368,"open":988,"high":981,"low":988,"close":981,"change":437,"percent_change":190,"volume":1137,"transactions":9,"vwap":981},"2025-10-03",{"date":1370,"open":1064,"high":1047,"low":699,"close":991,"change":198,"percent_change":144,"volume":1053,"transactions":9,"vwap":991},"2025-10-02",{"date":1372,"open":989,"high":1062,"low":1090,"close":971,"change":22,"percent_change":1373,"volume":1374,"transactions":9,"vwap":971},"2025-10-01",-0.27,8400,{"date":1376,"open":1057,"high":1377,"low":1036,"close":1057,"change":331,"percent_change":268,"volume":754,"transactions":9,"vwap":1057},"2025-09-30",51.044998,{"date":1379,"open":998,"high":1007,"low":998,"close":1032,"change":331,"percent_change":268,"volume":734,"transactions":9,"vwap":1032},"2025-09-29",{"date":1381,"open":1057,"high":1382,"low":1383,"close":1012,"change":1384,"percent_change":1385,"volume":796,"transactions":9,"vwap":1012},"2025-09-26",51.11,50.959,0.105,0.21,{"date":1387,"open":1005,"high":1005,"low":1388,"close":1388,"change":1389,"percent_change":268,"volume":1390,"transactions":9,"vwap":1388},"2025-09-25",50.975,-0.053,7900,{"date":1392,"open":1007,"high":1007,"low":1031,"close":1393,"change":1394,"percent_change":384,"volume":780,"transactions":9,"vwap":1393},"2025-09-24",51.028,0.058,{"date":1396,"open":1397,"high":1013,"low":1031,"close":1031,"change":804,"percent_change":22,"volume":1398,"transactions":9,"vwap":1031},"2025-09-23",51.0079994,25300,{"date":1400,"open":1401,"high":1014,"low":1401,"close":1021,"change":1402,"percent_change":71,"volume":1355,"transactions":9,"vwap":1021},"2025-09-22",51.00099945,0.034,{"date":1404,"open":1013,"high":1032,"low":1031,"close":1405,"change":917,"percent_change":739,"volume":1406,"transactions":9,"vwap":1405},"2025-09-19",51.0050011,3000,{"date":1408,"open":1019,"high":1019,"low":1036,"close":1068,"change":21,"percent_change":22,"volume":1409,"transactions":9,"vwap":1068},"2025-09-18",16100,{"date":1411,"open":1032,"high":1014,"low":1412,"close":1032,"change":436,"percent_change":437,"volume":1413,"transactions":9,"vwap":1032},"2025-09-17",50.998,6600,{"date":1415,"open":1057,"high":1317,"low":1057,"close":1416,"change":436,"percent_change":437,"volume":1206,"transactions":9,"vwap":1416},"2025-09-16",51.014999,{"date":1418,"open":1013,"high":1032,"low":1031,"close":1020,"change":502,"percent_change":689,"volume":1419,"transactions":9,"vwap":1020},"2025-09-15",4300,{"date":1421,"open":1422,"high":1005,"low":1036,"close":1036,"change":854,"percent_change":21,"volume":1226,"transactions":9,"vwap":1036},"2025-09-12",50.979,{"date":1424,"open":1030,"high":1011,"low":1425,"close":1426,"change":342,"percent_change":538,"volume":1413,"transactions":9,"vwap":1426},"2025-09-11",50.962,50.985,{"date":1428,"open":1114,"high":1020,"low":1114,"close":1313,"change":471,"percent_change":207,"volume":1429,"transactions":9,"vwap":1313},"2025-09-10",11000,{"date":1431,"open":1047,"high":1020,"low":1062,"close":1052,"change":516,"percent_change":198,"volume":877,"transactions":9,"vwap":1052},"2025-09-09",{"date":1433,"open":971,"high":1031,"low":971,"close":1434,"change":956,"percent_change":502,"volume":770,"transactions":9,"vwap":1434},"2025-09-08",50.943,{"date":1436,"open":1090,"high":1047,"low":1437,"close":1070,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1070},"2025-09-05",50.809,0.155,0.31,71500,{"date":1442,"open":1443,"high":683,"low":698,"close":677,"change":207,"percent_change":208,"volume":1053,"transactions":9,"vwap":677},"2025-09-04",50.753,{"date":1445,"open":693,"high":988,"low":693,"close":765,"change":1343,"percent_change":71,"volume":1446,"transactions":9,"vwap":765},"2025-09-03",9400,{"date":1448,"open":764,"high":988,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-09-02",50.704,50.714,-0.186,-0.37,4400,{"date":1455,"open":1057,"high":1057,"low":971,"close":1114,"change":728,"percent_change":729,"volume":1456,"transactions":9,"vwap":1114},"2025-08-29",23200,{"date":1458,"open":684,"high":1036,"low":765,"close":1252,"change":279,"percent_change":280,"volume":1459,"transactions":9,"vwap":1252},"2025-08-28",13400,{"date":1461,"open":1064,"high":1052,"low":988,"close":989,"change":207,"percent_change":208,"volume":1462,"transactions":9,"vwap":989},"2025-08-27",59000,{"date":1464,"open":981,"high":1036,"low":764,"close":971,"change":198,"percent_change":144,"volume":1465,"transactions":9,"vwap":971},"2025-08-26",56400,{"date":1467,"open":1468,"high":998,"low":1468,"close":989,"change":436,"percent_change":437,"volume":1469,"transactions":9,"vwap":989},"2025-08-25",50.833,3200,{"date":1471,"open":683,"high":1472,"low":683,"close":1252,"change":71,"percent_change":898,"volume":1473,"transactions":9,"vwap":1252},"2025-08-22",50.905,5100,{"date":1475,"open":693,"high":1062,"low":693,"close":685,"change":342,"percent_change":538,"volume":1476,"transactions":9,"vwap":685},"2025-08-21",21800,{"date":1478,"open":683,"high":1064,"low":406,"close":960,"change":1166,"percent_change":1167,"volume":1479,"transactions":9,"vwap":960},"2025-08-20",20800,{"date":1481,"open":971,"high":1068,"low":1268,"close":1068,"change":494,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1068},"2025-08-19",0.3,10800,{"date":1485,"open":988,"high":1114,"low":699,"close":948,"change":235,"percent_change":198,"volume":1486,"transactions":9,"vwap":948},"2025-08-18",7500,{"date":1488,"open":1489,"high":997,"low":684,"close":1090,"change":436,"percent_change":437,"volume":1240,"transactions":9,"vwap":1090},"2025-08-15",50.803,{"date":1491,"open":699,"high":988,"low":699,"close":684,"change":207,"percent_change":208,"volume":1361,"transactions":9,"vwap":684},"2025-08-14",{"date":1493,"open":991,"high":991,"low":683,"close":683,"change":235,"percent_change":198,"volume":1494,"transactions":9,"vwap":683},"2025-08-13",4700,{"date":1496,"open":683,"high":1114,"low":1497,"close":1151,"change":342,"percent_change":538,"volume":1037,"transactions":9,"vwap":1151},"2025-08-12",50.751,{"date":1499,"open":677,"high":944,"low":764,"close":967,"change":198,"percent_change":144,"volume":840,"transactions":9,"vwap":967},"2025-08-11",{"date":1501,"open":677,"high":944,"low":1502,"close":685,"change":728,"percent_change":729,"volume":1503,"transactions":9,"vwap":685},"2025-08-08",50.735,4100,{"date":1505,"open":679,"high":991,"low":708,"close":678,"change":854,"percent_change":21,"volume":1506,"transactions":9,"vwap":678},"2025-08-07",20600,{"date":1508,"open":764,"high":988,"low":678,"close":1502,"change":235,"percent_change":198,"volume":1509,"transactions":9,"vwap":1502},"2025-08-06",9000,{"date":1511,"open":679,"high":988,"low":769,"close":679,"change":603,"percent_change":603,"volume":1512,"transactions":9,"vwap":679},"2025-08-05",5600,{"date":1514,"open":693,"high":990,"low":1449,"close":679,"change":307,"percent_change":71,"volume":805,"transactions":9,"vwap":679},"2025-08-04",{"date":1516,"open":948,"high":948,"low":667,"close":949,"change":290,"percent_change":291,"volume":1517,"transactions":9,"vwap":949},"2025-08-01",11600,{"date":1519,"open":693,"high":1064,"low":693,"close":765,"change":290,"percent_change":291,"volume":1520,"transactions":9,"vwap":765},"2025-07-31",6700,{"date":1522,"open":677,"high":1114,"low":693,"close":1151,"change":437,"percent_change":190,"volume":1523,"transactions":9,"vwap":1151},"2025-07-30",30700,{"date":1525,"open":698,"high":683,"low":678,"close":685,"change":190,"percent_change":779,"volume":1526,"transactions":9,"vwap":685},"2025-07-29",32000,{"date":1528,"open":678,"high":1502,"low":678,"close":949,"change":603,"percent_change":603,"volume":1529,"transactions":9,"vwap":949},"2025-07-28",7800,{"date":1531,"open":708,"high":1532,"low":485,"close":949,"change":437,"percent_change":190,"volume":1533,"transactions":9,"vwap":949},"2025-07-25",50.726,11900,{"date":1535,"open":1536,"high":698,"low":1536,"close":964,"change":144,"percent_change":299,"volume":1537,"transactions":9,"vwap":964},"2025-07-24",50.653,1800,{"date":1539,"open":991,"high":991,"low":694,"close":1540,"change":268,"percent_change":269,"volume":1160,"transactions":9,"vwap":1540},"2025-07-23",50.695,{"date":1542,"open":678,"high":991,"low":657,"close":1151,"change":235,"percent_change":198,"volume":1543,"transactions":9,"vwap":1151},"2025-07-22",36800,{"date":1545,"open":1057,"high":1057,"low":657,"close":684,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":684},"2025-07-21",0.18,0.36,50900,{"date":1550,"open":662,"high":698,"low":610,"close":610,"change":279,"percent_change":280,"volume":1551,"transactions":9,"vwap":610},"2025-07-18",45900,{"date":1553,"open":662,"high":708,"low":485,"close":666,"change":1554,"percent_change":207,"volume":1168,"transactions":9,"vwap":666},"2025-07-17",0.003,{"date":1556,"open":657,"high":764,"low":743,"close":1557,"change":876,"percent_change":144,"volume":1558,"transactions":9,"vwap":1557},"2025-07-16",50.632,19500,{"date":1560,"open":666,"high":679,"low":1561,"close":667,"change":603,"percent_change":603,"volume":1562,"transactions":9,"vwap":667},"2025-07-15",50.622,13900,{"date":1564,"open":626,"high":1317,"low":626,"close":667,"change":208,"percent_change":342,"volume":1163,"transactions":9,"vwap":667},"2025-07-14",{"date":1566,"open":610,"high":1567,"low":415,"close":610,"change":280,"percent_change":365,"volume":1568,"transactions":9,"vwap":610},"2025-07-11",50.646,7600,{"date":1570,"open":662,"high":694,"low":415,"close":662,"change":1571,"percent_change":437,"volume":1494,"transactions":9,"vwap":662},"2025-07-10",0.016,{"date":1573,"open":667,"high":1540,"low":645,"close":1574,"change":1575,"percent_change":207,"volume":1576,"transactions":9,"vwap":1574},"2025-07-09",50.634,0.004,50500,{"date":1578,"open":422,"high":667,"low":610,"close":422,"change":436,"percent_change":437,"volume":1390,"transactions":9,"vwap":422},"2025-07-08",{"date":1580,"open":416,"high":662,"low":416,"close":658,"change":307,"percent_change":71,"volume":1503,"transactions":9,"vwap":658},"2025-07-07",{"date":1582,"open":407,"high":485,"low":407,"close":430,"change":235,"percent_change":198,"volume":1486,"transactions":9,"vwap":430},"2025-07-03",{"date":1584,"open":1585,"high":764,"low":450,"close":428,"change":207,"percent_change":208,"volume":1586,"transactions":9,"vwap":428},"2025-07-02",50.594,5300,{"date":1588,"open":485,"high":694,"low":408,"close":602,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":602},"2025-07-01",-0.475,-0.93,7000,{"date":1593,"open":708,"high":176,"low":708,"close":1014,"change":1594,"percent_change":1595,"volume":1506,"transactions":9,"vwap":1014},"2025-06-30",0.361,0.71,{"date":1597,"open":1598,"high":765,"low":1598,"close":1599,"change":1600,"percent_change":208,"volume":1568,"transactions":9,"vwap":1599},"2025-06-27",50.666,50.689,0.009,{"date":1602,"open":708,"high":693,"low":662,"close":703,"change":437,"percent_change":190,"volume":1240,"transactions":9,"vwap":703},"2025-06-26",{"date":1604,"open":694,"high":708,"low":667,"close":662,"change":280,"percent_change":365,"volume":1253,"transactions":9,"vwap":662},"2025-06-25",{"date":1606,"open":708,"high":678,"low":662,"close":703,"change":603,"percent_change":603,"volume":1607,"transactions":9,"vwap":703},"2025-06-24",10300,{"date":1609,"open":667,"high":944,"low":485,"close":703,"change":342,"percent_change":538,"volume":650,"transactions":9,"vwap":703},"2025-06-23",{"date":1611,"open":415,"high":679,"low":415,"close":667,"change":493,"percent_change":494,"volume":982,"transactions":9,"vwap":667},"2025-06-20",{"date":1613,"open":407,"high":693,"low":408,"close":435,"change":207,"percent_change":208,"volume":1614,"transactions":9,"vwap":435},"2025-06-18",4500,{"date":1616,"open":407,"high":678,"low":450,"close":444,"change":207,"percent_change":208,"volume":1358,"transactions":9,"vwap":444},"2025-06-17",{"date":1618,"open":416,"high":694,"low":470,"close":450,"change":501,"percent_change":502,"volume":1619,"transactions":9,"vwap":450},"2025-06-16",5400,{"date":1621,"open":1622,"high":667,"low":478,"close":469,"change":603,"percent_change":603,"volume":1623,"transactions":9,"vwap":469},"2025-06-13",50.539,22500,{"date":1625,"open":416,"high":422,"low":478,"close":469,"change":603,"percent_change":603,"volume":1626,"transactions":9,"vwap":469},"2025-06-12",3800,{"date":1628,"open":408,"high":820,"low":468,"close":469,"change":437,"percent_change":190,"volume":1526,"transactions":9,"vwap":469},"2025-06-11",{"date":1630,"open":563,"high":610,"low":515,"close":468,"change":190,"percent_change":779,"volume":1091,"transactions":9,"vwap":468},"2025-06-10",{"date":1632,"open":478,"high":563,"low":537,"close":537,"change":653,"percent_change":331,"volume":1633,"transactions":9,"vwap":537},"2025-06-09",1400,{"date":1635,"open":563,"high":563,"low":537,"close":1636,"change":208,"percent_change":342,"volume":1520,"transactions":9,"vwap":1636},"2025-06-06",50.455,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":198,"percent_change":144,"volume":1642,"transactions":9,"vwap":1641},"2025-06-05",50.443,50.468,50.435,2200,{"date":1644,"open":462,"high":521,"low":1645,"close":530,"change":917,"percent_change":739,"volume":1520,"transactions":9,"vwap":530},"2025-06-04",50.391,{"date":1647,"open":1648,"high":563,"low":1648,"close":371,"change":279,"percent_change":280,"volume":1649,"transactions":9,"vwap":371},"2025-06-03",50.379,62100,{"date":1651,"open":364,"high":468,"low":545,"close":1652,"change":217,"percent_change":760,"volume":1653,"transactions":9,"vwap":1652},"2025-06-02",50.415,5800,{"date":1655,"open":406,"high":610,"low":470,"close":450,"change":653,"percent_change":331,"volume":1656,"transactions":9,"vwap":450},"2025-05-30",2300,{"date":1658,"open":469,"high":415,"low":469,"close":407,"change":1659,"percent_change":1660,"volume":1041,"transactions":9,"vwap":407},"2025-05-29",0.085,0.17,{"date":1662,"open":470,"high":470,"low":509,"close":570,"change":198,"percent_change":144,"volume":1091,"transactions":9,"vwap":570},"2025-05-28",{"date":1664,"open":529,"high":1665,"low":529,"close":500,"change":437,"percent_change":190,"volume":1666,"transactions":9,"vwap":500},"2025-05-27",50.509,1100,{"date":1668,"open":469,"high":1669,"low":537,"close":536,"change":1670,"percent_change":243,"volume":1626,"transactions":9,"vwap":536},"2025-05-23",50.529,-0.055,{"date":1672,"open":462,"high":469,"low":551,"close":469,"change":739,"percent_change":1546,"volume":1262,"transactions":9,"vwap":469},"2025-05-22",{"date":1674,"open":1675,"high":469,"low":1676,"close":537,"change":207,"percent_change":208,"volume":1483,"transactions":9,"vwap":537},"2025-05-21",50.421,50.418,{"date":1678,"open":1641,"high":529,"low":372,"close":462,"change":471,"percent_change":207,"volume":848,"transactions":9,"vwap":462},"2025-05-20",{"date":1680,"open":371,"high":529,"low":371,"close":1652,"change":207,"percent_change":208,"volume":1681,"transactions":9,"vwap":1652},"2025-05-19",1700,{"date":1683,"open":551,"high":529,"low":551,"close":380,"change":208,"percent_change":342,"volume":1684,"transactions":9,"vwap":380},"2025-05-16",18700,{"date":1686,"open":390,"high":371,"low":390,"close":552,"change":190,"percent_change":779,"volume":1101,"transactions":9,"vwap":552},"2025-05-15",{"date":1688,"open":391,"high":356,"low":1689,"close":1690,"change":1691,"percent_change":502,"volume":1390,"transactions":9,"vwap":1690},"2025-05-14",50.27,50.325,0.026,{"date":1693,"open":390,"high":390,"low":1694,"close":1695,"change":1696,"percent_change":365,"volume":895,"transactions":9,"vwap":1695},"2025-05-13",50.25,50.299,-0.031,{"date":1698,"open":391,"high":356,"low":391,"close":363,"change":471,"percent_change":207,"volume":1374,"transactions":9,"vwap":363},"2025-05-12",{"date":1700,"open":1701,"high":390,"low":1701,"close":1690,"change":501,"percent_change":502,"volume":1681,"transactions":9,"vwap":1690},"2025-05-09",50.31,{"date":1703,"open":357,"high":391,"low":1704,"close":357,"change":1022,"percent_change":144,"volume":1705,"transactions":9,"vwap":357},"2025-05-08",50.28,2400,{"date":1707,"open":1704,"high":363,"low":1704,"close":1708,"change":813,"percent_change":342,"volume":1709,"transactions":9,"vwap":1708},"2025-05-07",50.311,2700,{"date":1711,"open":338,"high":1712,"low":1713,"close":1712,"change":144,"percent_change":299,"volume":1714,"transactions":9,"vwap":1712},"2025-05-06",50.29,50.225,4000,{"date":1716,"open":1717,"high":1701,"low":297,"close":1701,"change":280,"percent_change":365,"volume":1446,"transactions":9,"vwap":1701},"2025-05-05",50.24,{"date":1719,"open":1712,"high":379,"low":1694,"close":356,"change":190,"percent_change":779,"volume":1044,"transactions":9,"vwap":356},"2025-05-02",{"date":1721,"open":356,"high":356,"low":1694,"close":1704,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1704},"2025-05-01",-0.195,-0.39,4800,{"date":1726,"open":551,"high":408,"low":551,"close":508,"change":1659,"percent_change":1660,"volume":770,"transactions":9,"vwap":508},"2025-04-30",{"date":1728,"open":364,"high":372,"low":545,"close":551,"change":437,"percent_change":190,"volume":941,"transactions":9,"vwap":551},"2025-04-29",{"date":1730,"open":363,"high":364,"low":363,"close":390,"change":516,"percent_change":198,"volume":1537,"transactions":9,"vwap":390},"2025-04-28",{"date":180,"open":1732,"high":515,"low":1732,"close":1733,"change":1402,"percent_change":71,"volume":1734,"transactions":9,"vwap":1733},50.329,50.363,5200]