[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXXI":3,"homepage-market-summary":28,"stock-historical-TXXI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TXXI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"BondBloxx IR+M Tax-Aware Intermediate Duration ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5723,1.70184,"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":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},47.555,47.45,47.63,47.64,-0.085,-0.18,8430.141,55.78,5385.326717460317,1.3,396,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":37,"sparkline":53,"date":39},"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":36,"is_up":37,"sparkline":59,"date":39},"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":37,"sparkline":66,"date":39},"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":39},"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":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},4120,1503802.3328,-3.95,"2025-04-28",[183,186,193,204,215,224,234,244,253,262,273,282,293,303,313,322,331,342,351,361,372,380,389,400,409,418,427,435,445,456,465,472,481,490,499,507,516,522,531,540,550,558,565,572,580,586,594,603,610,617,625,633,642,651,658,666,673,681,690,699,707,717,727,732,739,746,752,758,766,774,780,787,796,801,808,813,820,826,831,836,842,847,850,855,861,867,871,876,879,882,888,893,898,904,908,914,920,924,930,937,943,949,953,961,967,973,977,981,986,993,997,1001,1005,1009,1012,1018,1022,1027,1031,1036,1041,1045,1050,1054,1059,1065,1070,1073,1079,1084,1090,1094,1097,1102,1108,1114,1120,1126,1130,1135,1142,1145,1149,1152,1157,1163,1166,1171,1175,1179,1184,1187,1191,1195,1202,1208,1212,1219,1225,1231,1237,1241,1245,1252,1257,1263,1269,1275,1280,1283,1287,1292,1296,1301,1305,1310,1316,1319,1323,1327,1329,1333,1337,1341,1344,1349,1351,1354,1357,1361,1365,1368,1371,1375,1379,1383,1386,1390,1393,1395,1399,1403,1407,1409,1413,1415,1417,1422,1426,1429,1433,1436,1441,1444,1446,1450,1454,1456,1458,1460,1463,1466,1468,1471,1475,1477,1479,1481,1483,1485,1487,1490,1492,1494,1497,1500,1503,1507,1512,1516,1520,1525,1528,1531,1534,1536,1539,1542,1544,1549,1552,1554,1560,1563,1567,1571,1574,1579,1582,1585,1590,1593,1597,1601,1604,1608,1613,1616,1619,1621,1625,1628,1631,1633,1638,1643,1647,1652,1656,1661,1664,1669,1672,1675,1678,1683,1687,1690,1695,1701,1704,1707,1711,1715,1719,1724,1727,1729,1733,1736,1740,1744,1747,1753,1758,1761,1765,1769,1772,1777,1781,1786,1789,1792,1796,1798,1801,1804,1807,1810,1813,1817,1821,1825,1830,1833,1836,1839,1842,1844,1848,1851,1854,1859,1862,1864,1869,1873,1877,1881,1884,1889,1892,1894,1898,1902,1905,1907,1913,1916,1919,1922,1927,1931,1933,1936,1939,1942,1945,1950,1955,1957,1962,1966,1970],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},40,47.5884,{"date":39,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":157,"volume":190,"transactions":191,"vwap":192},47.62,47.7799,-0.1988,5763.8357,70,47.6684,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",47.86,47.91,47.8,47.8388,-0.0959,-0.2,19515.8277,89,47.8652,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",47.935,47.98,47.81,47.9347,0.0488,0.1,6048.3317,118,47.9179,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":184,"vwap":223},"2026-10-02",48.02,48.2899,47.8859,-0.1162,-0.24,3792.3637,48.218,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",47.88,48.14,48.0021,0.1135,0.24,6769.9207,39,48.0267,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",48.01,47.85,47.8886,0.246,0.52,5285.5967,42,47.9556,{"date":245,"open":246,"high":246,"low":20,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",47.665,47.6426,-0.2274,-0.48,785.3317,37,47.6415,{"date":254,"open":196,"high":196,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",47.7,47.87,-0.28,-0.58,21789.8027,134,47.7955,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",48.23,48.24,48.0301,48.15,-0.1563,-0.32,13991.6707,94,48.1647,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":157,"volume":279,"transactions":280,"vwap":281},"2026-09-24",48.4,48.29,48.3063,-0.2037,10188.7007,59,48.3289,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",48.7,48.76,48.41,48.51,-0.3788,-0.77,12481.3317,85,48.5368,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",48.87,49.08,48.8888,-0.0179,-0.04,15386.3517,115,48.9305,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":191,"vwap":312},"2026-09-21",48.945,48.98,48.88,48.9067,0.0367,0.08,6698.6967,48.9085,{"date":314,"open":315,"high":315,"low":316,"close":295,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",48.9,48.82,-0.13,-0.27,7099.7497,72,48.8485,{"date":323,"open":306,"high":324,"low":325,"close":326,"change":327,"percent_change":230,"volume":328,"transactions":329,"vwap":330},"2026-09-17",49.48,48.92,49,0.1196,15001.3317,67,49.0297,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",48.91,48.97,48.7862,48.8804,-0.0096,-0.02,38299.4637,52,48.8666,{"date":343,"open":334,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",48.985,48.89,-0.1481,-0.3,2611.3317,46,48.9669,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",48.96,49.05,49.0381,-0.0036,-0.01,3148.3317,24,49.0004,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",49.0268,49.11,49.0165,49.0417,0.1271,0.26,8924.3317,50,49.0363,{"date":373,"open":354,"high":354,"low":315,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",48.9146,-0.3954,-0.8,15051.3317,44,48.9557,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":221,"volume":386,"transactions":387,"vwap":388},"2026-09-09",49.41,50.3294,49.31,-0.12,45927.4217,173,49.5677,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",49.44,49.46,49.39,49.43,0.0112,0.02,6191.3317,57,49.436,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":396,"volume":406,"transactions":407,"vwap":408},"2026-09-04",49.5,49.4,49.4188,0.0092,5299.3317,60,49.4373,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":317,"volume":415,"transactions":416,"vwap":417},"2026-09-03",49.57,50.01,49.4096,-0.0627,11233.3317,127,49.7176,{"date":419,"open":420,"high":421,"low":392,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":407,"vwap":426},"2026-09-02",49.485,49.54,49.4723,-0.0327,-0.07,4515.5657,49.5069,{"date":428,"open":429,"high":429,"low":391,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":191,"vwap":434},"2026-09-01",49.66,49.505,-0.3475,-0.7,9156.3317,49.5342,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",49.88,49.78,49.8525,-0.0428,-0.09,4612.7717,41,49.846,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",49.935,49.94,49.86,49.8953,-0.0758,-0.15,7936.3317,51,49.9069,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",49.995,49.9711,0.0211,0.04,428.3317,21,50.006,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":200,"volume":470,"transactions":378,"vwap":471},"2026-08-26",50.06,49.95,-0.0994,2371.3317,50.02,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":340,"vwap":480},"2026-08-25",50.03,50.09,50.0494,0.0745,0.15,4730.3317,50.0534,{"date":482,"open":483,"high":484,"low":468,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":251,"vwap":489},"2026-08-24",49.965,49.985,49.9749,0.0284,0.06,3230.6737,49.9649,{"date":491,"open":468,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":184,"vwap":498},"2026-08-21",49.96,49.925,49.9465,-0.042,-0.08,2237.3317,49.9552,{"date":500,"open":471,"high":471,"low":448,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",49.9885,-0.0678,-0.14,2168.354,31,49.9996,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":329,"vwap":515},"2026-08-19",50.14,50.05,50.0563,0.0846,0.17,8553.3926,50.0702,{"date":517,"open":492,"high":412,"low":448,"close":518,"change":519,"percent_change":145,"volume":520,"transactions":505,"vwap":521},"2026-08-18",49.9717,-0.0933,1413.3926,49.9903,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":441,"percent_change":22,"volume":528,"transactions":529,"vwap":530},"2026-08-17",50.12,50.2,50.04,50.065,11492.1526,110,50.1086,{"date":532,"open":533,"high":534,"low":509,"close":535,"change":536,"percent_change":36,"volume":537,"transactions":538,"vwap":539},"2026-08-14",50.185,50.19,50.155,-0.11,2673.3926,55,50.1616,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",50.3,50.22,50.265,0.065,0.13,3215.3926,28,50.2581,{"date":551,"open":552,"high":552,"low":553,"close":525,"change":554,"percent_change":310,"volume":555,"transactions":556,"vwap":557},"2026-08-12",50.27,50.17,0.0398,4295.9799,35,50.2234,{"date":559,"open":535,"high":525,"low":524,"close":560,"change":561,"percent_change":461,"volume":562,"transactions":563,"vwap":564},"2026-08-11",50.1602,0.0191,2776.9799,30,50.1581,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":496,"volume":570,"transactions":548,"vwap":571},"2026-08-10",50.23,50.1411,-0.0393,2266.1089,50.2204,{"date":573,"open":525,"high":567,"low":524,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",50.1804,0.1078,0.22,7099.9799,96,50.2035,{"date":581,"open":510,"high":582,"low":526,"close":582,"change":583,"percent_change":424,"volume":584,"transactions":556,"vwap":585},"2026-08-06",50.0726,-0.0375,1545.9799,50.0549,{"date":587,"open":524,"high":524,"low":588,"close":589,"change":590,"percent_change":167,"volume":591,"transactions":592,"vwap":593},"2026-08-05",50.085,50.1101,0.0601,1980.9799,98,50.1169,{"date":595,"open":596,"high":597,"low":596,"close":510,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",49.97,50.08,0.1587,0.32,17539.9799,68,50.0406,{"date":604,"open":448,"high":448,"low":449,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":398,"vwap":609},"2026-08-03",49.8913,-0.0487,-0.1,14501.9799,49.8771,{"date":611,"open":509,"high":509,"low":612,"close":448,"change":22,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",49.79,-0.36,54545.9799,195,49.8789,{"date":618,"open":619,"high":619,"low":620,"close":524,"change":621,"percent_change":622,"volume":623,"transactions":251,"vwap":624},"2026-07-30",50.18,50.0198,-0.0288,-0.06,2975.9799,50.1269,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":536,"volume":631,"transactions":378,"vwap":632},"2026-07-29",50.215,50.13,50.1488,-0.0568,1667.9799,50.191,{"date":634,"open":635,"high":636,"low":619,"close":637,"change":638,"percent_change":478,"volume":639,"transactions":640,"vwap":641},"2026-07-28",50.21,50.25,50.2056,0.0758,6342.9799,45,50.1974,{"date":643,"open":644,"high":553,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":232,"vwap":650},"2026-07-27",50.169,50.11,50.1298,0.0698,0.14,3150.9799,50.1484,{"date":652,"open":475,"high":475,"low":653,"close":467,"change":654,"percent_change":655,"volume":656,"transactions":184,"vwap":657},"2026-07-24",49.98,0.1752,0.35,10309.9799,50.009,{"date":659,"open":448,"high":448,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":326,"vwap":665},"2026-07-23",49.875,49.8848,-0.2599,-0.52,3447.4469,49.9253,{"date":667,"open":525,"high":636,"low":524,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":505,"vwap":672},"2026-07-22",50.1447,-0.1302,-0.26,4382.5179,50.1762,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":452,"volume":678,"transactions":679,"vwap":680},"2026-07-21",50.41,50.2749,-0.0735,1390.9989,36,50.3475,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":536,"volume":687,"transactions":688,"vwap":689},"2026-07-20",50.385,50.34,50.3484,-0.0566,4829.9799,27,50.3446,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":172,"volume":697,"transactions":398,"vwap":698},"2026-07-17",50.38,50.44,50.3401,50.405,-0.015,4463.9989,50.4021,{"date":700,"open":693,"high":701,"low":702,"close":702,"change":496,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",50.46,50.42,-0.16,1347.9799,34,50.4381,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":536,"volume":714,"transactions":715,"vwap":716},"2026-07-15",50.579,50.63,50.48,50.5,-0.055,11203.9799,62,50.5237,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":487,"volume":724,"transactions":725,"vwap":726},"2026-07-14",50.551,50.59,50.55,50.555,0.0313,10177.9799,88,50.5729,{"date":728,"open":720,"high":720,"low":712,"close":716,"change":729,"percent_change":385,"volume":730,"transactions":398,"vwap":731},"2026-07-13",-0.0623,4705.3329,50.5541,{"date":733,"open":734,"high":710,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",50.53,50.586,0.002,0,7900,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":441,"volume":745,"transactions":9,"vwap":743},"2026-07-09",50.605,50.65,50.584,-0.046,3200,{"date":747,"open":721,"high":748,"low":749,"close":710,"change":750,"percent_change":607,"volume":751,"transactions":9,"vwap":710},"2026-07-08",50.635,50.545,-0.049,9100,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":36,"volume":757,"transactions":9,"vwap":755},"2026-07-07",50.76,50.679,-0.114,900,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":172,"volume":765,"transactions":9,"vwap":763},"2026-07-06",50.79,50.82,50.7,50.793,-0.017,4500,{"date":767,"open":768,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":769},"2026-07-02",50.75,50.81,50.74,0.094,0.19,2800,{"date":775,"open":762,"high":776,"low":777,"close":776,"change":778,"percent_change":670,"volume":779,"transactions":9,"vwap":776},"2026-07-01",50.716,50.655,-0.134,1200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":696,"percent_change":172,"volume":786,"transactions":9,"vwap":785},"2026-06-30",50.9,50.92,50.83,50.85,2900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",50.88,50.89,50.826,50.865,0.017,0.03,2500,{"date":797,"open":785,"high":785,"low":760,"close":798,"change":799,"percent_change":172,"volume":800,"transactions":9,"vwap":798},"2026-06-26",50.848,-0.014,34800,{"date":802,"open":760,"high":803,"low":760,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",50.87,50.862,0.102,0.2,6500,{"date":809,"open":760,"high":810,"low":768,"close":754,"change":811,"percent_change":478,"volume":812,"transactions":9,"vwap":754},"2026-06-24",50.8,0.076,1800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":221,"volume":745,"transactions":9,"vwap":818},"2026-06-23",50.71,50.73,50.68,50.684,-0.121,{"date":821,"open":770,"high":785,"low":816,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",50.805,0.09,0.18,16800,{"date":827,"open":770,"high":768,"low":762,"close":828,"change":829,"percent_change":230,"volume":830,"transactions":9,"vwap":828},"2026-06-18",50.715,0.123,4000,{"date":832,"open":815,"high":815,"low":833,"close":833,"change":834,"percent_change":503,"volume":835,"transactions":9,"vwap":833},"2026-06-17",50.592,-0.071,1900,{"date":837,"open":838,"high":770,"low":839,"close":839,"change":840,"percent_change":441,"volume":841,"transactions":9,"vwap":839},"2026-06-16",50.665,50.663,-0.047,4600,{"date":843,"open":815,"high":844,"low":845,"close":815,"change":167,"percent_change":230,"volume":846,"transactions":9,"vwap":815},"2026-06-15",50.72,50.69,10200,{"date":848,"open":710,"high":710,"low":720,"close":720,"change":696,"percent_change":172,"volume":849,"transactions":9,"vwap":720},"2026-06-12",2700,{"date":851,"open":720,"high":817,"low":852,"close":741,"change":853,"percent_change":478,"volume":854,"transactions":9,"vwap":741},"2026-06-11",50.56,0.074,3100,{"date":856,"open":742,"high":742,"low":857,"close":858,"change":859,"percent_change":317,"volume":860,"transactions":9,"vwap":858},"2026-06-10",50.519,50.531,-0.064,8400,{"date":862,"open":863,"high":863,"low":852,"close":864,"change":865,"percent_change":71,"volume":866,"transactions":9,"vwap":864},"2026-06-09",50.64,50.595,0.035,4300,{"date":868,"open":869,"high":869,"low":749,"close":852,"change":870,"percent_change":794,"volume":176,"transactions":9,"vwap":852},"2026-06-08",50.58,0.013,{"date":872,"open":852,"high":762,"low":873,"close":873,"change":874,"percent_change":22,"volume":875,"transactions":9,"vwap":873},"2026-06-05",50.547,-0.093,3900,{"date":877,"open":863,"high":817,"low":863,"close":863,"change":878,"percent_change":546,"volume":773,"transactions":9,"vwap":863},"2026-06-04",0.066,{"date":880,"open":863,"high":863,"low":852,"close":881,"change":495,"percent_change":496,"volume":745,"transactions":9,"vwap":881},"2026-06-03",50.574,{"date":883,"open":742,"high":884,"low":869,"close":885,"change":886,"percent_change":887,"volume":786,"transactions":9,"vwap":885},"2026-06-02",50.67,50.616,0.083,0.16,{"date":889,"open":701,"high":890,"low":701,"close":891,"change":892,"percent_change":670,"volume":765,"transactions":9,"vwap":891},"2026-06-01",50.54,50.533,-0.133,{"date":894,"open":845,"high":845,"low":895,"close":895,"change":896,"percent_change":71,"volume":897,"transactions":9,"vwap":895},"2026-05-29",50.666,0.036,400,{"date":899,"open":900,"high":710,"low":900,"close":710,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":710},"2026-05-28",50.542,0.105,0.21,1600,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":211,"percent_change":806,"volume":786,"transactions":9,"vwap":907},"2026-05-27",50.47,50.525,{"date":909,"open":910,"high":711,"low":911,"close":910,"change":912,"percent_change":913,"volume":860,"transactions":9,"vwap":910},"2026-05-26",50.425,50.39,0.204,0.41,{"date":915,"open":534,"high":916,"low":534,"close":917,"change":918,"percent_change":310,"volume":919,"transactions":9,"vwap":917},"2026-05-22",50.255,50.221,0.038,600,{"date":921,"open":628,"high":635,"low":628,"close":922,"change":886,"percent_change":513,"volume":923,"transactions":9,"vwap":922},"2026-05-21",50.183,700,{"date":925,"open":926,"high":525,"low":927,"close":927,"change":928,"percent_change":823,"volume":929,"transactions":9,"vwap":927},"2026-05-20",50.15,50.099998,0.043,2300,{"date":931,"open":932,"high":927,"low":933,"close":934,"change":935,"percent_change":441,"volume":936,"transactions":9,"vwap":934},"2026-05-19",50.080002,49.99,50.056999,-0.043,8800,{"date":938,"open":939,"high":939,"low":475,"close":927,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":927},"2026-05-18",50.26,-0.124,-0.25,32100,{"date":944,"open":635,"high":945,"low":645,"close":946,"change":947,"percent_change":249,"volume":948,"transactions":9,"vwap":946},"2026-05-15",50.24,50.224,-0.241,6800,{"date":950,"open":734,"high":734,"low":702,"close":951,"change":396,"percent_change":461,"volume":952,"transactions":9,"vwap":951},"2026-05-14",50.465,2400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":452,"volume":960,"transactions":9,"vwap":958},"2026-05-13",50.455,50.49,50.4,50.445,-0.075,2000,{"date":962,"open":955,"high":963,"low":693,"close":964,"change":965,"percent_change":424,"volume":966,"transactions":9,"vwap":964},"2026-05-12",50.6,50.52,-0.034,4900,{"date":968,"open":734,"high":969,"low":734,"close":970,"change":971,"percent_change":172,"volume":972,"transactions":9,"vwap":970},"2026-05-11",50.61,50.554,-0.016,1300,{"date":974,"open":890,"high":710,"low":890,"close":975,"change":976,"percent_change":794,"volume":835,"transactions":9,"vwap":975},"2026-05-08",50.57,0.016,{"date":978,"open":963,"high":969,"low":964,"close":970,"change":979,"percent_change":357,"volume":980,"transactions":9,"vwap":970},"2026-05-07",-0.003,3400,{"date":982,"open":969,"high":969,"low":983,"close":983,"change":984,"percent_change":167,"volume":985,"transactions":9,"vwap":983},"2026-05-06",50.557,0.059,6300,{"date":987,"open":712,"high":845,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-05",50.485,50.498,0.057,0.11,24700,{"date":994,"open":956,"high":995,"low":996,"close":996,"change":965,"percent_change":424,"volume":919,"transactions":9,"vwap":996},"2026-05-04",50.51,50.441,{"date":998,"open":734,"high":734,"low":999,"close":999,"change":1000,"percent_change":145,"volume":757,"transactions":9,"vwap":999},"2026-05-01",50.475,-0.095,{"date":1002,"open":863,"high":884,"low":975,"close":975,"change":1003,"percent_change":338,"volume":1004,"transactions":9,"vwap":975},"2026-04-30",-0.009,4700,{"date":1006,"open":1007,"high":884,"low":711,"close":709,"change":1008,"percent_change":385,"volume":765,"transactions":9,"vwap":709},"2026-04-29",50.62,-0.061,{"date":1010,"open":815,"high":24,"low":710,"close":863,"change":959,"percent_change":452,"volume":1011,"transactions":9,"vwap":863},"2026-04-28",11500,{"date":1013,"open":1014,"high":1014,"low":1015,"close":828,"change":1016,"percent_change":357,"volume":1017,"transactions":9,"vwap":828},"2026-04-27",50.77,50.705,-0.005,1400,{"date":1019,"open":844,"high":844,"low":844,"close":844,"change":1020,"percent_change":461,"volume":1021,"transactions":9,"vwap":844},"2026-04-24",0.019,100,{"date":1023,"open":817,"high":1024,"low":817,"close":1024,"change":1025,"percent_change":1026,"volume":897,"transactions":9,"vwap":1024},"2026-04-23",50.701,0.003,0.01,{"date":1028,"open":845,"high":770,"low":742,"close":1029,"change":1030,"percent_change":396,"volume":875,"transactions":9,"vwap":1029},"2026-04-22",50.698,0.009,{"date":1032,"open":770,"high":754,"low":742,"close":1033,"change":1034,"percent_change":536,"volume":1035,"transactions":9,"vwap":1033},"2026-04-21",50.689,-0.054,4100,{"date":1037,"open":844,"high":768,"low":1038,"close":1039,"change":918,"percent_change":71,"volume":1040,"transactions":9,"vwap":1039},"2026-04-20",50.695,50.743,5200,{"date":1042,"open":816,"high":754,"low":710,"close":1015,"change":478,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1015},"2026-04-17",0.3,4200,{"date":1046,"open":852,"high":852,"low":964,"close":722,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":722},"2026-04-16",0.025,0.05,1100,{"date":1051,"open":734,"high":869,"low":734,"close":734,"change":1052,"percent_change":1053,"volume":835,"transactions":9,"vwap":734},"2026-04-15",-0.025,-0.05,{"date":1055,"open":975,"high":720,"low":1056,"close":722,"change":1057,"percent_change":487,"volume":1058,"transactions":9,"vwap":722},"2026-04-14",50.535,0.028,3800,{"date":1060,"open":964,"high":852,"low":1061,"close":1062,"change":1063,"percent_change":887,"volume":1064,"transactions":9,"vwap":1062},"2026-04-13",50.492,50.527,0.082,2100,{"date":1066,"open":734,"high":734,"low":1067,"close":958,"change":1068,"percent_change":145,"volume":1069,"transactions":9,"vwap":958},"2026-04-10",50.436,-0.096,1500,{"date":1071,"open":906,"high":869,"low":701,"close":1072,"change":545,"percent_change":546,"volume":835,"transactions":9,"vwap":1072},"2026-04-09",50.541,{"date":1074,"open":884,"high":884,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-08",50.476,0.137,0.27,2200,{"date":1080,"open":945,"high":692,"low":945,"close":1081,"change":1082,"percent_change":317,"volume":1083,"transactions":9,"vwap":1081},"2026-04-07",50.339,-0.066,3500,{"date":1085,"open":1086,"high":695,"low":567,"close":695,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":695},"2026-04-06",50.285,0.115,0.23,6900,{"date":1091,"open":534,"high":684,"low":534,"close":1092,"change":1093,"percent_change":478,"volume":786,"transactions":9,"vwap":1092},"2026-04-02",50.29,0.075,{"date":1095,"open":543,"high":945,"low":553,"close":627,"change":1096,"percent_change":211,"volume":866,"transactions":9,"vwap":627},"2026-04-01",0.048,{"date":1098,"open":525,"high":939,"low":926,"close":1099,"change":1100,"percent_change":1101,"volume":1064,"transactions":9,"vwap":1099},"2026-03-31",50.167,0.127,0.25,{"date":1103,"open":1104,"high":932,"low":653,"close":1105,"change":1106,"percent_change":655,"volume":1107,"transactions":9,"vwap":1105},"2026-03-30",50.060001,50.040001,0.176,5900,{"date":1109,"open":1110,"high":370,"low":612,"close":1111,"change":1112,"percent_change":172,"volume":1113,"transactions":9,"vwap":1111},"2026-03-27",49.85,49.864,-0.013,33800,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":269,"volume":1083,"transactions":9,"vwap":1118},"2026-03-26",50.029999,49.87,49.877,-0.158,{"date":1121,"open":1122,"high":1123,"low":370,"close":1122,"change":1124,"percent_change":513,"volume":1125,"transactions":9,"vwap":1122},"2026-03-25",50.035,50.07,0.085,3300,{"date":1127,"open":926,"high":926,"low":468,"close":468,"change":1128,"percent_change":1129,"volume":854,"transactions":9,"vwap":468},"2026-03-24",-0.281,-0.56,{"date":1131,"open":636,"high":939,"low":1132,"close":1133,"change":1134,"percent_change":772,"volume":751,"transactions":9,"vwap":1133},"2026-03-23",50.16,50.231,0.095,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-20",50.239,50.136,-0.309,-0.61,500,{"date":1143,"open":1144,"high":958,"low":1144,"close":958,"change":1053,"percent_change":607,"volume":919,"transactions":9,"vwap":958},"2026-03-19",50.434,{"date":1146,"open":1147,"high":712,"low":1147,"close":1148,"change":940,"percent_change":221,"volume":1049,"transactions":9,"vwap":1148},"2026-03-18",50.43,50.495,{"date":1150,"open":710,"high":710,"low":1151,"close":1151,"change":1003,"percent_change":338,"volume":929,"transactions":9,"vwap":1151},"2026-03-17",50.619,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":991,"volume":897,"transactions":9,"vwap":1155},"2026-03-16",50.625,50.628,0.055,{"date":1158,"open":1159,"high":969,"low":995,"close":1160,"change":1161,"percent_change":513,"volume":1162,"transactions":9,"vwap":1160},"2026-03-13",50.561,50.573,0.088,10700,{"date":1164,"open":1148,"high":1148,"low":988,"close":988,"change":1165,"percent_change":347,"volume":919,"transactions":9,"vwap":988},"2026-03-12",-0.153,{"date":1167,"open":845,"high":845,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1049,"transactions":9,"vwap":1168},"2026-03-11",50.638,-0.115,-0.23,{"date":1172,"open":784,"high":784,"low":1173,"close":1173,"change":1174,"percent_change":45,"volume":929,"transactions":9,"vwap":1173},"2026-03-10",50.753,-0.107,{"date":1176,"open":768,"high":803,"low":768,"close":1177,"change":1178,"percent_change":230,"volume":875,"transactions":9,"vwap":1177},"2026-03-09",50.86,0.121,{"date":1180,"open":784,"high":784,"low":1181,"close":1182,"change":1183,"percent_change":536,"volume":952,"transactions":9,"vwap":1182},"2026-03-06",50.718,50.739,-0.056,{"date":1185,"open":784,"high":785,"low":770,"close":1186,"change":424,"percent_change":503,"volume":1049,"transactions":9,"vwap":1186},"2026-03-05",50.795,{"date":1188,"open":1189,"high":1189,"low":792,"close":792,"change":865,"percent_change":71,"volume":1190,"transactions":9,"vwap":792},"2026-03-04",50.96,3000,{"date":1192,"open":783,"high":783,"low":784,"close":784,"change":1193,"percent_change":1194,"volume":972,"transactions":9,"vwap":784},"2026-03-03",-0.62,-1.21,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1134,"percent_change":824,"volume":1201,"transactions":9,"vwap":1200},"2026-03-02",51.19,51.57,51.12,51.45,6200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1016,"percent_change":357,"volume":841,"transactions":9,"vwap":1207},"2026-02-27",51.36,51.39,51.31,51.355,{"date":1209,"open":1204,"high":1210,"low":1204,"close":1204,"change":1211,"percent_change":991,"volume":903,"transactions":9,"vwap":1204},"2026-02-26",51.41,0.056,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":71,"volume":1049,"transactions":9,"vwap":1217},"2026-02-25",51.33,51.339,51.3,51.304,0.034,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":823,"volume":176,"transactions":9,"vwap":1223},"2026-02-24",51.29,51.256,51.27,0.045,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":461,"volume":1230,"transactions":9,"vwap":1228},"2026-02-23",51.28,51.225,0.023,2600,{"date":1232,"open":1233,"high":1214,"low":1233,"close":1234,"change":1235,"percent_change":310,"volume":1236,"transactions":9,"vwap":1234},"2026-02-20",51.175,51.202,0.042,12100,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":357,"percent_change":338,"volume":1078,"transactions":9,"vwap":1240},"2026-02-19",51.17,51.16,{"date":1242,"open":1243,"high":1239,"low":1244,"close":1239,"change":71,"percent_change":648,"volume":1230,"transactions":9,"vwap":1239},"2026-02-18",51.13,51.09,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":991,"volume":936,"transactions":9,"vwap":1250},"2026-02-17",51.142,51.32,51.080002,51.099998,0.054,{"date":1253,"open":1244,"high":1254,"low":1255,"close":1256,"change":976,"percent_change":794,"volume":1125,"transactions":9,"vwap":1256},"2026-02-13",51.11,51.02,51.046001,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":71,"percent_change":648,"volume":835,"transactions":9,"vwap":1262},"2026-02-12",50.99,51.040001,50.91,51.029999,{"date":1264,"open":783,"high":1265,"low":1266,"close":1189,"change":1267,"percent_change":703,"volume":1268,"transactions":9,"vwap":1189},"2026-02-11",51.049999,50.84,-0.083,10400,{"date":1270,"open":1271,"high":1265,"low":454,"close":1272,"change":1273,"percent_change":487,"volume":1274,"transactions":9,"vwap":1272},"2026-02-10",51.0050011,51.042999,0.033,5100,{"date":1276,"open":790,"high":1277,"low":1278,"close":1277,"change":513,"percent_change":130,"volume":1279,"transactions":9,"vwap":1277},"2026-02-09",51.0099983,50.835,20400,{"date":1281,"open":1177,"high":789,"low":761,"close":1266,"change":1282,"percent_change":441,"volume":1141,"transactions":9,"vwap":1266},"2026-02-06",-0.045,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":211,"percent_change":806,"volume":1044,"transactions":9,"vwap":1286},"2026-02-05",50.94,50.885,{"date":1288,"open":803,"high":803,"low":770,"close":1289,"change":1290,"percent_change":794,"volume":1291,"transactions":9,"vwap":1289},"2026-02-04",50.785,0.014,4800,{"date":1293,"open":761,"high":761,"low":1014,"close":1294,"change":1003,"percent_change":338,"volume":1295,"transactions":9,"vwap":1294},"2026-02-03",50.771,800,{"date":1297,"open":1266,"high":1266,"low":770,"close":1298,"change":1299,"percent_change":1300,"volume":1078,"transactions":9,"vwap":1298},"2026-02-02",50.78,-0.148,-0.29,{"date":1302,"open":1261,"high":1303,"low":790,"close":1303,"change":1304,"percent_change":211,"volume":897,"transactions":9,"vwap":1303},"2026-01-30",50.928,0.053,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":424,"volume":923,"transactions":9,"vwap":1308},"2026-01-29",50.93,50.875,-0.037,{"date":1311,"open":1312,"high":1307,"low":1312,"close":1313,"change":1314,"percent_change":478,"volume":1315,"transactions":9,"vwap":1313},"2026-01-28",50.855,50.912,0.077,5500,{"date":1317,"open":1278,"high":1278,"low":1278,"close":1278,"change":1318,"percent_change":1026,"volume":1021,"transactions":9,"vwap":1278},"2026-01-27",0.005,{"date":1320,"open":822,"high":784,"low":822,"close":784,"change":1321,"percent_change":546,"volume":1322,"transactions":9,"vwap":784},"2026-01-26",0.067,200,{"date":1324,"open":1014,"high":1014,"low":1325,"close":1325,"change":1273,"percent_change":71,"volume":1326,"transactions":9,"vwap":1325},"2026-01-23",50.763,300,{"date":1328,"open":816,"high":816,"low":816,"close":816,"change":1053,"percent_change":607,"volume":1021,"transactions":9,"vwap":816},"2026-01-22",{"date":1330,"open":844,"high":1298,"low":1331,"close":1298,"change":794,"percent_change":487,"volume":1332,"transactions":9,"vwap":1298},"2026-01-21",50.685,7400,{"date":1334,"open":768,"high":803,"low":884,"close":768,"change":1335,"percent_change":1053,"volume":1336,"transactions":9,"vwap":768},"2026-01-20",-0.027,4400,{"date":1338,"open":803,"high":803,"low":1339,"close":1339,"change":1340,"percent_change":607,"volume":757,"transactions":9,"vwap":1339},"2026-01-16",50.777,-0.053,{"date":1342,"open":803,"high":803,"low":768,"close":784,"change":1343,"percent_change":338,"volume":807,"transactions":9,"vwap":784},"2026-01-15",-0.011,{"date":1345,"open":785,"high":789,"low":760,"close":1346,"change":1347,"percent_change":211,"volume":1348,"transactions":9,"vwap":1346},"2026-01-14",50.841,0.051,6100,{"date":1350,"open":790,"high":790,"low":760,"close":760,"change":1047,"percent_change":1048,"volume":849,"transactions":9,"vwap":760},"2026-01-13",{"date":1352,"open":761,"high":761,"low":1353,"close":1353,"change":1034,"percent_change":536,"volume":1058,"transactions":9,"vwap":1353},"2026-01-12",50.765,{"date":1355,"open":769,"high":784,"low":1294,"close":1356,"change":310,"percent_change":887,"volume":1089,"transactions":9,"vwap":1356},"2026-01-09",50.819,{"date":1358,"open":1298,"high":760,"low":1182,"close":1182,"change":1359,"percent_change":200,"volume":1360,"transactions":9,"vwap":1182},"2026-01-08",-0.101,5700,{"date":1362,"open":784,"high":1266,"low":770,"close":1266,"change":1363,"percent_change":1364,"volume":765,"transactions":9,"vwap":1266},"2026-01-07",0.148,0.29,{"date":1366,"open":1007,"high":1367,"low":1007,"close":1367,"change":1235,"percent_change":310,"volume":960,"transactions":9,"vwap":1367},"2026-01-06",50.692,{"date":1369,"open":869,"high":817,"low":869,"close":742,"change":1370,"percent_change":823,"volume":1017,"transactions":9,"vwap":742},"2026-01-05",0.046,{"date":1372,"open":1007,"high":1007,"low":1373,"close":1373,"change":1374,"percent_change":1026,"volume":875,"transactions":9,"vwap":1373},"2026-01-02",50.604,0.004,{"date":1376,"open":963,"high":863,"low":963,"close":963,"change":1377,"percent_change":310,"volume":1378,"transactions":9,"vwap":963},"2025-12-31",0.041,3700,{"date":1380,"open":712,"high":1381,"low":712,"close":1381,"change":1382,"percent_change":1300,"volume":1322,"transactions":9,"vwap":1381},"2025-12-30",50.559,-0.146,{"date":1384,"open":1015,"high":1015,"low":1015,"close":1015,"change":1385,"percent_change":546,"volume":1322,"transactions":9,"vwap":1015},"2025-12-29",0.064,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":357,"volume":1021,"transactions":9,"vwap":1388},"2025-12-26",50.641,-0.004,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":461,"percent_change":310,"volume":1021,"transactions":9,"vwap":1392},"2025-12-24",50.645,{"date":1394,"open":869,"high":863,"low":869,"close":741,"change":865,"percent_change":71,"volume":923,"transactions":9,"vwap":741},"2025-12-23",{"date":1396,"open":1397,"high":1398,"low":964,"close":975,"change":1282,"percent_change":441,"volume":1078,"transactions":9,"vwap":975},"2025-12-22",50.576,50.583,{"date":1400,"open":721,"high":1014,"low":721,"close":1401,"change":1048,"percent_change":211,"volume":1402,"transactions":9,"vwap":1401},"2025-12-19",50.615,23300,{"date":1404,"open":863,"high":863,"low":1381,"close":1405,"change":1026,"percent_change":396,"volume":1406,"transactions":9,"vwap":1405},"2025-12-18",50.565,58100,{"date":1408,"open":720,"high":963,"low":734,"close":722,"change":338,"percent_change":299,"volume":795,"transactions":9,"vwap":722},"2025-12-17",{"date":1410,"open":721,"high":817,"low":721,"close":1411,"change":1093,"percent_change":478,"volume":1412,"transactions":9,"vwap":1411},"2025-12-16",50.575,7500,{"date":1414,"open":964,"high":964,"low":712,"close":712,"change":737,"percent_change":737,"volume":1141,"transactions":9,"vwap":712},"2025-12-15",{"date":1416,"open":721,"high":721,"low":712,"close":712,"change":1340,"percent_change":607,"volume":1326,"transactions":9,"vwap":712},"2025-12-12",{"date":1418,"open":721,"high":869,"low":721,"close":1419,"change":1420,"percent_change":1048,"volume":1421,"transactions":9,"vwap":1419},"2025-12-11",50.553,0.024,8900,{"date":1423,"open":890,"high":863,"low":1424,"close":1425,"change":878,"percent_change":546,"volume":875,"transactions":9,"vwap":1425},"2025-12-10",50.512,50.529,{"date":1427,"open":964,"high":964,"low":1428,"close":1428,"change":744,"percent_change":441,"volume":972,"transactions":9,"vwap":1428},"2025-12-09",50.463,{"date":1430,"open":1431,"high":963,"low":1431,"close":1432,"change":1290,"percent_change":794,"volume":854,"transactions":9,"vwap":1432},"2025-12-08",50.473,50.509,{"date":1434,"open":964,"high":964,"low":1075,"close":1148,"change":1435,"percent_change":396,"volume":779,"transactions":9,"vwap":1148},"2025-12-05",0.008,{"date":1437,"open":1438,"high":964,"low":1438,"close":1439,"change":1440,"percent_change":1053,"volume":779,"transactions":9,"vwap":1439},"2025-12-04",50.451,50.487,-0.023,{"date":1442,"open":1056,"high":1056,"low":1443,"close":995,"change":794,"percent_change":487,"volume":923,"transactions":9,"vwap":995},"2025-12-03",50.503,{"date":1445,"open":734,"high":734,"low":999,"close":711,"change":713,"percent_change":536,"volume":1069,"transactions":9,"vwap":711},"2025-12-02",{"date":1447,"open":975,"high":975,"low":1056,"close":1056,"change":1448,"percent_change":1449,"volume":1326,"transactions":9,"vwap":1056},"2025-12-01",-0.216,-0.43,{"date":1451,"open":844,"high":1452,"low":762,"close":1452,"change":1453,"percent_change":396,"volume":176,"transactions":9,"vwap":1452},"2025-11-28",50.751,0.011,{"date":1455,"open":1298,"high":1298,"low":770,"close":770,"change":1048,"percent_change":211,"volume":1141,"transactions":9,"vwap":770},"2025-11-26",{"date":1457,"open":845,"high":816,"low":817,"close":845,"change":424,"percent_change":503,"volume":903,"transactions":9,"vwap":845},"2025-11-25",{"date":1459,"open":770,"high":754,"low":770,"close":754,"change":1314,"percent_change":478,"volume":1141,"transactions":9,"vwap":754},"2025-11-24",{"date":1461,"open":768,"high":768,"low":1462,"close":1462,"change":1453,"percent_change":396,"volume":1326,"transactions":9,"vwap":1462},"2025-11-21",50.683,{"date":1464,"open":1033,"high":815,"low":1465,"close":1465,"change":793,"percent_change":794,"volume":1017,"transactions":9,"vwap":1465},"2025-11-20",50.672,{"date":1467,"open":710,"high":777,"low":710,"close":777,"change":1053,"percent_change":607,"volume":897,"transactions":9,"vwap":777},"2025-11-19",{"date":1469,"open":816,"high":770,"low":1015,"close":1015,"change":984,"percent_change":167,"volume":1470,"transactions":9,"vwap":1015},"2025-11-18",7300,{"date":1472,"open":1473,"high":845,"low":1474,"close":1474,"change":1377,"percent_change":310,"volume":1141,"transactions":9,"vwap":1474},"2025-11-17",50.676,50.646,{"date":1476,"open":884,"high":884,"low":741,"close":741,"change":1000,"percent_change":145,"volume":903,"transactions":9,"vwap":741},"2025-11-14",{"date":1478,"open":863,"high":762,"low":863,"close":762,"change":622,"percent_change":385,"volume":1295,"transactions":9,"vwap":762},"2025-11-13",{"date":1480,"open":768,"high":754,"low":768,"close":754,"change":1000,"percent_change":145,"volume":176,"transactions":9,"vwap":754},"2025-11-12",{"date":1482,"open":1266,"high":1312,"low":1266,"close":1312,"change":478,"percent_change":1043,"volume":1141,"transactions":9,"vwap":1312},"2025-11-11",{"date":1484,"open":1015,"high":1015,"low":1015,"close":1015,"change":976,"percent_change":794,"volume":1322,"transactions":9,"vwap":1015},"2025-11-10",{"date":1486,"open":1033,"high":1033,"low":1033,"close":1033,"change":1290,"percent_change":794,"volume":1021,"transactions":9,"vwap":1033},"2025-11-07",{"date":1488,"open":815,"high":815,"low":1489,"close":1489,"change":1124,"percent_change":513,"volume":757,"transactions":9,"vwap":1489},"2025-11-06",50.675,{"date":1491,"open":720,"high":720,"low":720,"close":720,"change":441,"percent_change":22,"volume":1021,"transactions":9,"vwap":720},"2025-11-05",{"date":1493,"open":845,"high":815,"low":817,"close":817,"change":396,"percent_change":461,"volume":779,"transactions":9,"vwap":817},"2025-11-04",{"date":1495,"open":1401,"high":1496,"low":1401,"close":1496,"change":503,"percent_change":257,"volume":972,"transactions":9,"vwap":1496},"2025-11-03",50.66,{"date":1498,"open":1177,"high":1177,"low":810,"close":810,"change":1499,"percent_change":1048,"volume":897,"transactions":9,"vwap":810},"2025-10-31",0.026,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":172,"percent_change":622,"volume":1021,"transactions":9,"vwap":1502},"2025-10-30",50.774,{"date":1504,"open":769,"high":769,"low":1505,"close":1505,"change":1506,"percent_change":670,"volume":176,"transactions":9,"vwap":1505},"2025-10-29",50.804,-0.131,{"date":1508,"open":761,"high":1285,"low":761,"close":1509,"change":1510,"percent_change":269,"volume":1511,"transactions":9,"vwap":1509},"2025-10-28",50.935,-0.165,8100,{"date":1513,"open":1261,"high":1250,"low":803,"close":1250,"change":1514,"percent_change":72,"volume":1515,"transactions":9,"vwap":1250},"2025-10-27",0.241,15500,{"date":1517,"open":1261,"high":1261,"low":1518,"close":1518,"change":1519,"percent_change":424,"volume":919,"transactions":9,"vwap":1518},"2025-10-24",50.859,-0.036,{"date":1521,"open":769,"high":454,"low":769,"close":1522,"change":1523,"percent_change":211,"volume":1524,"transactions":9,"vwap":1522},"2025-10-23",50.895,0.049,27900,{"date":1526,"open":789,"high":789,"low":784,"close":1527,"change":870,"percent_change":794,"volume":948,"transactions":9,"vwap":1527},"2025-10-22",50.846,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":764,"percent_change":172,"volume":1021,"transactions":9,"vwap":1530},"2025-10-21",50.833,{"date":1532,"open":785,"high":785,"low":1186,"close":785,"change":1533,"percent_change":772,"volume":1336,"transactions":9,"vwap":785},"2025-10-20",0.097,{"date":1535,"open":754,"high":754,"low":1173,"close":1173,"change":1435,"percent_change":396,"volume":897,"transactions":9,"vwap":1173},"2025-10-17",{"date":1537,"open":817,"high":1298,"low":817,"close":1538,"change":546,"percent_change":368,"volume":854,"transactions":9,"vwap":1538},"2025-10-16",50.745,{"date":1540,"open":863,"high":863,"low":969,"close":1401,"change":1541,"percent_change":424,"volume":972,"transactions":9,"vwap":1401},"2025-10-15",-0.035,{"date":1543,"open":969,"high":1496,"low":969,"close":742,"change":1211,"percent_change":991,"volume":1291,"transactions":9,"vwap":742},"2025-10-14",{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":887,"volume":1322,"transactions":9,"vwap":1547},"2025-10-13",50.669,50.594,0.079,{"date":1550,"open":995,"high":1551,"low":711,"close":1551,"change":546,"percent_change":368,"volume":966,"transactions":9,"vwap":1551},"2025-10-10",50.515,{"date":1553,"open":683,"high":683,"low":683,"close":683,"change":1374,"percent_change":1026,"volume":1021,"transactions":9,"vwap":683},"2025-10-09",{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":-6,"volume":919,"transactions":9,"vwap":1558},"2025-10-08",50.45,50.37,50.381,-0.002,{"date":1561,"open":675,"high":675,"low":1562,"close":1562,"change":1347,"percent_change":211,"volume":1017,"transactions":9,"vwap":1562},"2025-10-07",50.383,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1030,"percent_change":396,"volume":1322,"transactions":9,"vwap":1566},"2025-10-06",50.33,50.332,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1318,"percent_change":1026,"volume":1326,"transactions":9,"vwap":1570},"2025-10-03",50.36,50.323,{"date":1572,"open":1569,"high":1569,"low":1573,"close":1573,"change":1020,"percent_change":461,"volume":1322,"transactions":9,"vwap":1573},"2025-10-02",50.318,{"date":1575,"open":684,"high":684,"low":1576,"close":1577,"change":1578,"percent_change":221,"volume":952,"transactions":9,"vwap":1577},"2025-10-01",50.298,50.299,-0.119,{"date":1580,"open":911,"high":1581,"low":911,"close":1581,"change":1096,"percent_change":211,"volume":1322,"transactions":9,"vwap":1581},"2025-09-30",50.418,{"date":1583,"open":1584,"high":1557,"low":1584,"close":1557,"change":1026,"percent_change":396,"volume":1295,"transactions":9,"vwap":1557},"2025-09-29",50.35,{"date":1586,"open":1557,"high":692,"low":1587,"close":1569,"change":1588,"percent_change":71,"volume":1589,"transactions":9,"vwap":1569},"2025-09-26",50.337,0.037,6600,{"date":1591,"open":1592,"high":1565,"low":1570,"close":1570,"change":1112,"percent_change":172,"volume":897,"transactions":9,"vwap":1570},"2025-09-25",50.327,{"date":1594,"open":702,"high":702,"low":542,"close":1595,"change":1596,"percent_change":496,"volume":1078,"transactions":9,"vwap":1595},"2025-09-24",50.336,-0.039,{"date":1598,"open":702,"high":693,"low":1599,"close":1599,"change":1600,"percent_change":317,"volume":1069,"transactions":9,"vwap":1599},"2025-09-23",50.375,-0.065,{"date":1602,"open":692,"high":693,"low":1603,"close":693,"change":1370,"percent_change":823,"volume":866,"transactions":9,"vwap":693},"2025-09-22",50.335,{"date":1605,"open":675,"high":956,"low":1606,"close":1607,"change":935,"percent_change":441,"volume":866,"transactions":9,"vwap":1607},"2025-09-19",50.384,50.394,{"date":1609,"open":1610,"high":906,"low":1610,"close":1611,"change":1612,"percent_change":424,"volume":854,"transactions":9,"vwap":1611},"2025-09-18",50.355,50.437,-0.033,{"date":1614,"open":711,"high":721,"low":906,"close":906,"change":1615,"percent_change":478,"volume":903,"transactions":9,"vwap":906},"2025-09-17",0.078,{"date":1617,"open":701,"high":701,"low":1557,"close":1618,"change":1588,"percent_change":71,"volume":1017,"transactions":9,"vwap":1618},"2025-09-16",50.392,{"date":1620,"open":911,"high":675,"low":1610,"close":1610,"change":853,"percent_change":478,"volume":779,"transactions":9,"vwap":1610},"2025-09-15",{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":503,"volume":1021,"transactions":9,"vwap":1623},"2025-09-12",50.281,-0.069,{"date":1626,"open":552,"high":1584,"low":552,"close":1584,"change":806,"percent_change":1627,"volume":1049,"transactions":9,"vwap":1584},"2025-09-11",0.4,{"date":1629,"open":926,"high":926,"low":926,"close":926,"change":1630,"percent_change":130,"volume":1322,"transactions":9,"vwap":926},"2025-09-10",0.165,{"date":1632,"open":933,"high":933,"low":484,"close":484,"change":338,"percent_change":299,"volume":1326,"transactions":9,"vwap":484},"2025-09-09",{"date":1634,"open":437,"high":1635,"low":437,"close":1635,"change":1636,"percent_change":1637,"volume":1078,"transactions":9,"vwap":1635},"2025-09-08",50.0050011,0.263,0.53,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1021,"transactions":9,"vwap":1640},"2025-09-05",49.742,0.266,0.54,{"date":1644,"open":324,"high":324,"low":1645,"close":1646,"change":1533,"percent_change":806,"volume":1141,"transactions":9,"vwap":1646},"2025-09-04",49.47,49.476,{"date":1648,"open":1649,"high":391,"low":1649,"close":1650,"change":1651,"percent_change":1101,"volume":1378,"transactions":9,"vwap":1650},"2025-09-03",49.32,49.379,0.124,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":249,"volume":1021,"transactions":9,"vwap":1654},"2025-09-02",49.255,-0.238,{"date":1657,"open":1658,"high":402,"low":1658,"close":1659,"change":1660,"percent_change":338,"volume":835,"transactions":9,"vwap":1659},"2025-08-29",49.49,49.493,-0.012,{"date":1662,"open":1663,"high":1663,"low":430,"close":430,"change":1559,"percent_change":-6,"volume":923,"transactions":9,"vwap":430},"2025-08-28",49.51,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":478,"volume":960,"transactions":9,"vwap":1667},"2025-08-27",49.52,49.507,0.072,{"date":1670,"open":391,"high":391,"low":1671,"close":1671,"change":696,"percent_change":172,"volume":1322,"transactions":9,"vwap":1671},"2025-08-26",49.435,{"date":1673,"open":393,"high":1674,"low":393,"close":1674,"change":1156,"percent_change":991,"volume":923,"transactions":9,"vwap":1674},"2025-08-25",49.45,{"date":1676,"open":403,"high":391,"low":1677,"close":1677,"change":546,"percent_change":368,"volume":1064,"transactions":9,"vwap":1677},"2025-08-22",49.395,{"date":1679,"open":136,"high":1680,"low":1681,"close":1682,"change":299,"percent_change":496,"volume":1049,"transactions":9,"vwap":1682},"2025-08-21",49.29,49.22,49.265,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":299,"volume":1021,"transactions":9,"vwap":1685},"2025-08-20",49.305,-0.022,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1235,"percent_change":823,"volume":1021,"transactions":9,"vwap":1689},"2025-08-19",49.327,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1026,"volume":1017,"transactions":9,"vwap":1693},"2025-08-18",49.34,49.285,0.007,{"date":1696,"open":1697,"high":1649,"low":1698,"close":1699,"change":1700,"percent_change":299,"volume":176,"transactions":9,"vwap":1699},"2025-08-15",49.277,49.262,49.278,-0.018,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1624,"percent_change":503,"volume":1021,"transactions":9,"vwap":1703},"2025-08-14",49.296,{"date":1705,"open":403,"high":382,"low":1706,"close":1706,"change":1435,"percent_change":396,"volume":960,"transactions":9,"vwap":1706},"2025-08-13",49.365,{"date":1708,"open":384,"high":1709,"low":384,"close":1710,"change":1112,"percent_change":172,"volume":176,"transactions":9,"vwap":1710},"2025-08-12",49.37,49.357,{"date":1712,"open":403,"high":1713,"low":1709,"close":1709,"change":1124,"percent_change":513,"volume":1714,"transactions":9,"vwap":1709},"2025-08-11",49.42,1700,{"date":1716,"open":1717,"high":384,"low":1718,"close":1693,"change":1053,"percent_change":607,"volume":1295,"transactions":9,"vwap":1693},"2025-08-08",49.3,49.24,{"date":1720,"open":1721,"high":382,"low":1689,"close":1722,"change":1723,"percent_change":-6,"volume":1141,"transactions":9,"vwap":1722},"2025-08-07",49.35,49.335,-0.001,{"date":1725,"open":1649,"high":393,"low":1649,"close":1726,"change":859,"percent_change":317,"volume":929,"transactions":9,"vwap":1726},"2025-08-06",49.336,{"date":1728,"open":403,"high":403,"low":403,"close":403,"change":1370,"percent_change":823,"volume":1021,"transactions":9,"vwap":403},"2025-08-05",{"date":1730,"open":393,"high":393,"low":1649,"close":1731,"change":1732,"percent_change":357,"volume":1326,"transactions":9,"vwap":1731},"2025-08-04",49.354,-0.006,{"date":1734,"open":1721,"high":1735,"low":1721,"close":1735,"change":1533,"percent_change":806,"volume":923,"transactions":9,"vwap":1735},"2025-08-01",49.36,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":513,"volume":1021,"transactions":9,"vwap":1738},"2025-07-31",49.263,0.084,{"date":1741,"open":1680,"high":1680,"low":1742,"close":1742,"change":1743,"percent_change":200,"volume":1064,"transactions":9,"vwap":1742},"2025-07-30",49.179,-0.097,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1370,"percent_change":823,"volume":897,"transactions":9,"vwap":1746},"2025-07-29",49.276,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":1314,"percent_change":887,"volume":1752,"transactions":9,"vwap":1750},"2025-07-28",49.2,49.23,49.175,5000,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":71,"volume":1017,"transactions":9,"vwap":1756},"2025-07-25",49.080002,49.153,0.032,{"date":1759,"open":364,"high":1760,"low":364,"close":1760,"change":1700,"percent_change":299,"volume":1141,"transactions":9,"vwap":1760},"2025-07-24",49.121,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1686,"percent_change":299,"volume":1141,"transactions":9,"vwap":1764},"2025-07-23",49.17,49.139,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1377,"percent_change":310,"volume":1326,"transactions":9,"vwap":1768},"2025-07-22",49.19,49.161,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1615,"percent_change":887,"volume":1021,"transactions":9,"vwap":1771},"2025-07-21",49.12,{"date":1773,"open":1774,"high":1755,"low":1774,"close":1775,"change":1588,"percent_change":310,"volume":1776,"transactions":9,"vwap":1775},"2025-07-18",49.0099983,49.042,43100,{"date":1778,"open":1755,"high":1755,"low":1779,"close":1780,"change":959,"percent_change":452,"volume":176,"transactions":9,"vwap":1780},"2025-07-17",48.99,49.0050011,{"date":1782,"open":1783,"high":1784,"low":1755,"close":1755,"change":1785,"percent_change":385,"volume":1125,"transactions":9,"vwap":1755},"2025-07-16",49.14,49.18,-0.059,{"date":1787,"open":1764,"high":1764,"low":1764,"close":1764,"change":21,"percent_change":1788,"volume":1021,"transactions":9,"vwap":1764},"2025-07-15",-0.17,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1309,"percent_change":496,"volume":737,"transactions":9,"vwap":1791},"2025-07-14",49.224,{"date":1793,"open":1649,"high":1649,"low":1794,"close":1794,"change":1795,"percent_change":670,"volume":919,"transactions":9,"vwap":1794},"2025-07-11",49.261,-0.129,{"date":1797,"open":393,"high":393,"low":393,"close":393,"change":1030,"percent_change":396,"volume":1021,"transactions":9,"vwap":393},"2025-07-10",{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":461,"percent_change":310,"volume":1021,"transactions":9,"vwap":1800},"2025-07-09",49.381,{"date":1802,"open":1710,"high":1709,"low":1692,"close":1803,"change":1559,"percent_change":-6,"volume":176,"transactions":9,"vwap":1803},"2025-07-08",49.341,{"date":1805,"open":421,"high":421,"low":1717,"close":1806,"change":1052,"percent_change":1053,"volume":1348,"transactions":9,"vwap":1806},"2025-07-07",49.343,{"date":1808,"open":1709,"high":1709,"low":1809,"close":1809,"change":1282,"percent_change":441,"volume":897,"transactions":9,"vwap":1809},"2025-07-03",49.368,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1318,"percent_change":1026,"volume":1021,"transactions":9,"vwap":1812},"2025-07-02",49.413,{"date":1814,"open":1735,"high":1815,"low":1735,"close":1815,"change":1816,"percent_change":221,"volume":1021,"transactions":9,"vwap":1815},"2025-07-01",49.408,-0.117,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":984,"percent_change":167,"volume":929,"transactions":9,"vwap":1820},"2025-06-30",49.55,49.525,{"date":1822,"open":392,"high":1823,"low":392,"close":1823,"change":338,"percent_change":299,"volume":1824,"transactions":9,"vwap":1823},"2025-06-27",49.466,6400,{"date":1826,"open":1827,"high":1666,"low":1827,"close":1828,"change":1829,"percent_change":648,"volume":757,"transactions":9,"vwap":1828},"2025-06-26",49.475,49.486,0.071,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":764,"percent_change":172,"volume":1021,"transactions":9,"vwap":1832},"2025-06-25",49.415,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1370,"percent_change":823,"volume":1021,"transactions":9,"vwap":1835},"2025-06-24",49.432,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":71,"percent_change":648,"volume":1021,"transactions":9,"vwap":1838},"2025-06-23",49.386,{"date":1840,"open":1685,"high":1841,"low":1682,"close":1841,"change":1389,"percent_change":357,"volume":919,"transactions":9,"vwap":1841},"2025-06-20",49.316,{"date":1843,"open":1649,"high":1649,"low":1649,"close":1649,"change":1519,"percent_change":424,"volume":1021,"transactions":9,"vwap":1649},"2025-06-18",{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":461,"volume":737,"transactions":9,"vwap":1846},"2025-06-17",49.356,0.022,{"date":1849,"open":1721,"high":1721,"low":1850,"close":1850,"change":461,"percent_change":310,"volume":1021,"transactions":9,"vwap":1850},"2025-06-16",49.334,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":834,"percent_change":503,"volume":1021,"transactions":9,"vwap":1853},"2025-06-13",49.294,{"date":1855,"open":1721,"high":1706,"low":1856,"close":1706,"change":1857,"percent_change":1858,"volume":923,"transactions":9,"vwap":1706},"2025-06-12",49.26,0.175,0.36,{"date":1860,"open":1767,"high":1767,"low":1767,"close":1767,"change":1861,"percent_change":648,"volume":1021,"transactions":9,"vwap":1767},"2025-06-11",0.069,{"date":1863,"open":1760,"high":1760,"low":1760,"close":1760,"change":979,"percent_change":357,"volume":1021,"transactions":9,"vwap":1760},"2025-06-10",{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":824,"volume":1230,"transactions":9,"vwap":1867},"2025-06-09",49.15,49.124,0.089,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1300,"volume":1021,"transactions":9,"vwap":1871},"2025-06-06",49.035,-0.141,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":396,"volume":1021,"transactions":9,"vwap":1875},"2025-06-05",49.176,0.012,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":902,"volume":1021,"transactions":9,"vwap":1879},"2025-06-04",49.164,0.101,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1732,"percent_change":357,"volume":1021,"transactions":9,"vwap":1883},"2025-06-03",49.063,{"date":1885,"open":136,"high":136,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":919,"transactions":9,"vwap":1886},"2025-06-02",49.069,-0.246,-0.5,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":859,"percent_change":317,"volume":737,"transactions":9,"vwap":1891},"2025-05-30",49.315,{"date":1893,"open":1650,"high":1650,"low":1650,"close":1650,"change":1370,"percent_change":823,"volume":1021,"transactions":9,"vwap":1650},"2025-05-29",{"date":1895,"open":384,"high":1896,"low":384,"close":1896,"change":1897,"percent_change":496,"volume":1322,"transactions":9,"vwap":1896},"2025-05-28",49.333,-0.041,{"date":1899,"open":1721,"high":1900,"low":1721,"close":1900,"change":1901,"percent_change":1627,"volume":1322,"transactions":9,"vwap":1900},"2025-05-27",49.374,0.198,{"date":1903,"open":1875,"high":1875,"low":1875,"close":1875,"change":1904,"percent_change":441,"volume":1021,"transactions":9,"vwap":1875},"2025-05-23",-0.044,{"date":1906,"open":1681,"high":1681,"low":1681,"close":1681,"change":1343,"percent_change":338,"volume":1021,"transactions":9,"vwap":1681},"2025-05-22",{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1141,"transactions":9,"vwap":1910},"2025-05-21",49.28,49.231,-0.174,-0.35,{"date":1914,"open":394,"high":392,"low":1915,"close":1915,"change":441,"percent_change":22,"volume":1326,"transactions":9,"vwap":1915},"2025-05-20",49.405,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":172,"percent_change":622,"volume":1021,"transactions":9,"vwap":1918},"2025-05-19",49.495,{"date":1920,"open":1820,"high":1820,"low":1820,"close":1820,"change":1921,"percent_change":487,"volume":1021,"transactions":9,"vwap":1820},"2025-05-16",0.031,{"date":1923,"open":1721,"high":1924,"low":1721,"close":1925,"change":1926,"percent_change":1858,"volume":1326,"transactions":9,"vwap":1925},"2025-05-15",49.506,49.494,0.177,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":613,"volume":1021,"transactions":9,"vwap":1929},"2025-05-14",49.317,-0.176,{"date":1932,"open":1659,"high":1659,"low":1659,"close":1659,"change":1868,"percent_change":824,"volume":1021,"transactions":9,"vwap":1659},"2025-05-13",{"date":1934,"open":1674,"high":1674,"low":1735,"close":1935,"change":357,"percent_change":338,"volume":1326,"transactions":9,"vwap":1935},"2025-05-12",49.404,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1026,"percent_change":396,"volume":1021,"transactions":9,"vwap":1938},"2025-05-09",49.414,{"date":1940,"open":1935,"high":1935,"low":1935,"close":1935,"change":1941,"percent_change":1170,"volume":1021,"transactions":9,"vwap":1935},"2025-05-08",-0.113,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1211,"percent_change":991,"volume":1021,"transactions":9,"vwap":1944},"2025-05-07",49.517,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":1021,"transactions":9,"vwap":1947},"2025-05-06",49.461,0.138,0.28,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":503,"volume":1326,"transactions":9,"vwap":1953},"2025-05-05",49.33,49.323,-0.067,{"date":1956,"open":1717,"high":393,"low":1717,"close":393,"change":1082,"percent_change":317,"volume":1322,"transactions":9,"vwap":393},"2025-05-02",{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":737,"transactions":9,"vwap":1959},"2025-05-01",49.456,-0.232,-0.47,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":368,"volume":1021,"transactions":9,"vwap":1964},"2025-04-30",49.688,0.131,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":823,"volume":1021,"transactions":9,"vwap":1968},"2025-04-29",49.557,0.044,{"date":181,"open":1658,"high":1971,"low":1658,"close":1971,"change":1229,"percent_change":1048,"volume":1322,"transactions":9,"vwap":1971},49.513]