[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXXI":3,"homepage-market-summary":28,"stock-historical-TXXI":172},{"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},3.5787,1.70184,"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,-0.18,8430.141,55.78,5404.391764143426,1.3,396,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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",[97,102,107,112,117,122,127,131,136,141,146],{"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":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":18,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},4120,1503802.3328,-3.95,"2025-04-28",[182,185,193,204,214,223,233,243,252,261,272,281,292,302,312,321,330,340,349,359,370,378,387,398,407,416,425,433,443,454,463,470,479,488,497,505,514,520,529,539,549,557,564,571,579,585,593,602,609,616,624,632,641,650,657,665,672,680,689,698,706,716,726,731,738,745,751,757,765,773,779,786,795,800,807,812,819,825,830,835,841,846,849,854,860,867,871,876,879,882,888,893,898,904,908,914,920,924,930,937,943,949,953,961,967,973,977,981,986,993,997,1001,1005,1009,1012,1018,1022,1027,1031,1036,1041,1045,1050,1053,1058,1064,1069,1072,1078,1083,1089,1093,1096,1101,1107,1113,1119,1125,1129,1134,1141,1144,1148,1151,1156,1162,1165,1170,1175,1179,1184,1187,1191,1195,1202,1208,1212,1219,1225,1231,1237,1241,1245,1252,1257,1263,1269,1275,1280,1283,1287,1292,1296,1301,1305,1310,1316,1319,1323,1327,1329,1333,1337,1341,1344,1349,1351,1354,1357,1361,1365,1368,1371,1375,1379,1383,1386,1390,1393,1395,1399,1403,1407,1409,1413,1415,1417,1422,1426,1429,1433,1436,1441,1444,1446,1450,1454,1456,1458,1460,1463,1466,1468,1471,1475,1477,1479,1481,1483,1485,1487,1490,1492,1494,1497,1500,1503,1507,1512,1517,1521,1526,1529,1532,1535,1537,1540,1543,1545,1550,1553,1555,1561,1564,1568,1572,1575,1580,1583,1586,1591,1594,1598,1602,1605,1609,1614,1617,1620,1622,1626,1629,1632,1634,1639,1644,1648,1653,1657,1662,1665,1670,1673,1676,1679,1684,1688,1691,1696,1702,1705,1708,1712,1716,1720,1725,1728,1730,1734,1737,1741,1745,1748,1754,1759,1762,1766,1770,1773,1778,1782,1787,1790,1793,1797,1799,1802,1805,1808,1811,1814,1818,1822,1826,1831,1834,1837,1840,1843,1845,1849,1852,1855,1860,1863,1865,1870,1874,1878,1882,1885,1890,1893,1895,1899,1903,1906,1908,1914,1917,1920,1923,1928,1932,1934,1937,1940,1943,1946,1951,1956,1958,1962,1966,1970],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},40,47.5884,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":156,"volume":190,"transactions":191,"vwap":192},"2026-10-07",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":51,"volume":211,"transactions":212,"vwap":213},"2026-10-05",47.935,47.98,47.81,47.9347,0.0488,6048.3317,118,47.9179,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":183,"vwap":222},"2026-10-02",48.02,48.2899,47.8859,-0.1162,-0.24,3792.3637,48.218,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",47.88,48.14,48.0021,0.1135,0.24,6769.9207,39,48.0267,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",48.01,47.85,47.8886,0.246,0.52,5285.5967,42,47.9556,{"date":244,"open":245,"high":245,"low":20,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",47.665,47.6426,-0.2274,-0.48,785.3317,37,47.6415,{"date":253,"open":196,"high":196,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",47.7,47.87,-0.28,-0.58,21789.8027,134,47.7955,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",48.23,48.24,48.0301,48.15,-0.1563,-0.32,13991.6707,94,48.1647,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":156,"volume":278,"transactions":279,"vwap":280},"2026-09-24",48.4,48.29,48.3063,-0.2037,10188.7007,59,48.3289,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",48.7,48.76,48.41,48.51,-0.3788,-0.77,12481.3317,85,48.5368,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",48.87,49.08,48.8888,-0.0179,-0.04,15386.3517,115,48.9305,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":191,"vwap":311},"2026-09-21",48.945,48.98,48.88,48.9067,0.0367,0.08,6698.6967,48.9085,{"date":313,"open":314,"high":314,"low":315,"close":294,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",48.9,48.82,-0.13,-0.27,7099.7497,72,48.8485,{"date":322,"open":305,"high":323,"low":324,"close":325,"change":326,"percent_change":229,"volume":327,"transactions":328,"vwap":329},"2026-09-17",49.48,48.92,49,0.1196,15001.3317,67,49.0297,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":50,"vwap":339},"2026-09-16",48.91,48.97,48.7862,48.8804,-0.0096,-0.02,38299.4637,48.8666,{"date":341,"open":333,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",48.985,48.89,-0.1481,-0.3,2611.3317,46,48.9669,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",48.96,49.05,49.0381,-0.0036,-0.01,3148.3317,24,49.0004,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",49.0268,49.11,49.0165,49.0417,0.1271,0.26,8924.3317,50,49.0363,{"date":371,"open":352,"high":352,"low":314,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",48.9146,-0.3954,-0.8,15051.3317,44,48.9557,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":220,"volume":384,"transactions":385,"vwap":386},"2026-09-09",49.41,50.3294,49.31,-0.12,45927.4217,173,49.5677,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",49.44,49.46,49.39,49.43,0.0112,0.02,6191.3317,57,49.436,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":394,"volume":404,"transactions":405,"vwap":406},"2026-09-04",49.5,49.4,49.4188,0.0092,5299.3317,60,49.4373,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":316,"volume":413,"transactions":414,"vwap":415},"2026-09-03",49.57,50.01,49.4096,-0.0627,11233.3317,127,49.7176,{"date":417,"open":418,"high":419,"low":390,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":405,"vwap":424},"2026-09-02",49.485,49.54,49.4723,-0.0327,-0.07,4515.5657,49.5069,{"date":426,"open":427,"high":427,"low":389,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":191,"vwap":432},"2026-09-01",49.66,49.505,-0.3475,-0.7,9156.3317,49.5342,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",49.88,49.78,49.8525,-0.0428,-0.09,4612.7717,41,49.846,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",49.935,49.94,49.86,49.8953,-0.0758,-0.15,7936.3317,51,49.9069,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",49.995,49.9711,0.0211,0.04,428.3317,21,50.006,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":200,"volume":468,"transactions":376,"vwap":469},"2026-08-26",50.06,49.95,-0.0994,2371.3317,50.02,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":50,"vwap":478},"2026-08-25",50.03,50.09,50.0494,0.0745,0.15,4730.3317,50.0534,{"date":480,"open":481,"high":482,"low":466,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":250,"vwap":487},"2026-08-24",49.965,49.985,49.9749,0.0284,0.06,3230.6737,49.9649,{"date":489,"open":466,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":183,"vwap":496},"2026-08-21",49.96,49.925,49.9465,-0.042,-0.08,2237.3317,49.9552,{"date":498,"open":469,"high":469,"low":446,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",49.9885,-0.0678,-0.14,2168.354,31,49.9996,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":328,"vwap":513},"2026-08-19",50.14,50.05,50.0563,0.0846,0.17,8553.3926,50.0702,{"date":515,"open":490,"high":410,"low":446,"close":516,"change":517,"percent_change":144,"volume":518,"transactions":503,"vwap":519},"2026-08-18",49.9717,-0.0933,1413.3926,49.9903,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":439,"percent_change":22,"volume":526,"transactions":527,"vwap":528},"2026-08-17",50.12,50.2,50.04,50.065,11492.1526,110,50.1086,{"date":530,"open":531,"high":532,"low":507,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",50.185,50.19,50.155,-0.11,-0.22,2673.3926,55,50.1616,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",50.3,50.22,50.265,0.065,0.13,3215.3926,28,50.2581,{"date":550,"open":551,"high":551,"low":552,"close":523,"change":553,"percent_change":309,"volume":554,"transactions":555,"vwap":556},"2026-08-12",50.27,50.17,0.0398,4295.9799,35,50.2234,{"date":558,"open":533,"high":523,"low":522,"close":559,"change":560,"percent_change":459,"volume":561,"transactions":562,"vwap":563},"2026-08-11",50.1602,0.0191,2776.9799,30,50.1581,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":494,"volume":569,"transactions":547,"vwap":570},"2026-08-10",50.23,50.1411,-0.0393,2266.1089,50.2204,{"date":572,"open":523,"high":566,"low":522,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",50.1804,0.1078,0.22,7099.9799,96,50.2035,{"date":580,"open":508,"high":581,"low":524,"close":581,"change":582,"percent_change":422,"volume":583,"transactions":555,"vwap":584},"2026-08-06",50.0726,-0.0375,1545.9799,50.0549,{"date":586,"open":522,"high":522,"low":587,"close":588,"change":589,"percent_change":166,"volume":590,"transactions":591,"vwap":592},"2026-08-05",50.085,50.1101,0.0601,1980.9799,98,50.1169,{"date":594,"open":595,"high":596,"low":595,"close":508,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",49.97,50.08,0.1587,0.32,17539.9799,68,50.0406,{"date":603,"open":446,"high":446,"low":447,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":396,"vwap":608},"2026-08-03",49.8913,-0.0487,-0.1,14501.9799,49.8771,{"date":610,"open":507,"high":507,"low":611,"close":446,"change":22,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",49.79,-0.36,54545.9799,195,49.8789,{"date":617,"open":618,"high":618,"low":619,"close":522,"change":620,"percent_change":621,"volume":622,"transactions":250,"vwap":623},"2026-07-30",50.18,50.0198,-0.0288,-0.06,2975.9799,50.1269,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":534,"volume":630,"transactions":376,"vwap":631},"2026-07-29",50.215,50.13,50.1488,-0.0568,1667.9799,50.191,{"date":633,"open":634,"high":635,"low":618,"close":636,"change":637,"percent_change":476,"volume":638,"transactions":639,"vwap":640},"2026-07-28",50.21,50.25,50.2056,0.0758,6342.9799,45,50.1974,{"date":642,"open":643,"high":552,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":231,"vwap":649},"2026-07-27",50.169,50.11,50.1298,0.0698,0.14,3150.9799,50.1484,{"date":651,"open":473,"high":473,"low":652,"close":465,"change":653,"percent_change":654,"volume":655,"transactions":183,"vwap":656},"2026-07-24",49.98,0.1752,0.35,10309.9799,50.009,{"date":658,"open":446,"high":446,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":325,"vwap":664},"2026-07-23",49.875,49.8848,-0.2599,-0.52,3447.4469,49.9253,{"date":666,"open":523,"high":635,"low":522,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":503,"vwap":671},"2026-07-22",50.1447,-0.1302,-0.26,4382.5179,50.1762,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":450,"volume":677,"transactions":678,"vwap":679},"2026-07-21",50.41,50.2749,-0.0735,1390.9989,36,50.3475,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":534,"volume":686,"transactions":687,"vwap":688},"2026-07-20",50.385,50.34,50.3484,-0.0566,4829.9799,27,50.3446,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":171,"volume":696,"transactions":396,"vwap":697},"2026-07-17",50.38,50.44,50.3401,50.405,-0.015,4463.9989,50.4021,{"date":699,"open":692,"high":700,"low":701,"close":701,"change":494,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-16",50.46,50.42,-0.16,1347.9799,34,50.4381,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":534,"volume":713,"transactions":714,"vwap":715},"2026-07-15",50.579,50.63,50.48,50.5,-0.055,11203.9799,62,50.5237,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":485,"volume":723,"transactions":724,"vwap":725},"2026-07-14",50.551,50.59,50.55,50.555,0.0313,10177.9799,88,50.5729,{"date":727,"open":719,"high":719,"low":711,"close":715,"change":728,"percent_change":383,"volume":729,"transactions":396,"vwap":730},"2026-07-13",-0.0623,4705.3329,50.5541,{"date":732,"open":733,"high":709,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",50.53,50.586,0.002,0,7900,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":439,"volume":744,"transactions":9,"vwap":742},"2026-07-09",50.605,50.65,50.584,-0.046,3200,{"date":746,"open":720,"high":747,"low":748,"close":709,"change":749,"percent_change":606,"volume":750,"transactions":9,"vwap":709},"2026-07-08",50.635,50.545,-0.049,9100,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":535,"volume":756,"transactions":9,"vwap":754},"2026-07-07",50.76,50.679,-0.114,900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":171,"volume":764,"transactions":9,"vwap":762},"2026-07-06",50.79,50.82,50.7,50.793,-0.017,4500,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":768},"2026-07-02",50.75,50.81,50.74,0.094,0.19,2800,{"date":774,"open":761,"high":775,"low":776,"close":775,"change":777,"percent_change":669,"volume":778,"transactions":9,"vwap":775},"2026-07-01",50.716,50.655,-0.134,1200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":695,"percent_change":171,"volume":785,"transactions":9,"vwap":784},"2026-06-30",50.9,50.92,50.83,50.85,2900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-29",50.88,50.89,50.826,50.865,0.017,0.03,2500,{"date":796,"open":784,"high":784,"low":759,"close":797,"change":798,"percent_change":171,"volume":799,"transactions":9,"vwap":797},"2026-06-26",50.848,-0.014,34800,{"date":801,"open":759,"high":802,"low":759,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-25",50.87,50.862,0.102,0.2,6500,{"date":808,"open":759,"high":809,"low":767,"close":753,"change":810,"percent_change":476,"volume":811,"transactions":9,"vwap":753},"2026-06-24",50.8,0.076,1800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":220,"volume":744,"transactions":9,"vwap":817},"2026-06-23",50.71,50.73,50.68,50.684,-0.121,{"date":820,"open":769,"high":784,"low":815,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-22",50.805,0.09,0.18,16800,{"date":826,"open":769,"high":767,"low":761,"close":827,"change":828,"percent_change":229,"volume":829,"transactions":9,"vwap":827},"2026-06-18",50.715,0.123,4000,{"date":831,"open":814,"high":814,"low":832,"close":832,"change":833,"percent_change":501,"volume":834,"transactions":9,"vwap":832},"2026-06-17",50.592,-0.071,1900,{"date":836,"open":837,"high":769,"low":838,"close":838,"change":839,"percent_change":439,"volume":840,"transactions":9,"vwap":838},"2026-06-16",50.665,50.663,-0.047,4600,{"date":842,"open":814,"high":843,"low":844,"close":814,"change":166,"percent_change":229,"volume":845,"transactions":9,"vwap":814},"2026-06-15",50.72,50.69,10200,{"date":847,"open":709,"high":709,"low":719,"close":719,"change":695,"percent_change":171,"volume":848,"transactions":9,"vwap":719},"2026-06-12",2700,{"date":850,"open":719,"high":816,"low":851,"close":740,"change":852,"percent_change":476,"volume":853,"transactions":9,"vwap":740},"2026-06-11",50.56,0.074,3100,{"date":855,"open":741,"high":741,"low":856,"close":857,"change":858,"percent_change":316,"volume":859,"transactions":9,"vwap":857},"2026-06-10",50.519,50.531,-0.064,8400,{"date":861,"open":862,"high":862,"low":851,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-09",50.64,50.595,0.035,0.07,4300,{"date":868,"open":869,"high":869,"low":748,"close":851,"change":870,"percent_change":793,"volume":175,"transactions":9,"vwap":851},"2026-06-08",50.58,0.013,{"date":872,"open":851,"high":761,"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":862,"high":816,"low":862,"close":862,"change":878,"percent_change":545,"volume":772,"transactions":9,"vwap":862},"2026-06-04",0.066,{"date":880,"open":862,"high":862,"low":851,"close":881,"change":493,"percent_change":494,"volume":744,"transactions":9,"vwap":881},"2026-06-03",50.574,{"date":883,"open":741,"high":884,"low":869,"close":885,"change":886,"percent_change":887,"volume":785,"transactions":9,"vwap":885},"2026-06-02",50.67,50.616,0.083,0.16,{"date":889,"open":700,"high":890,"low":700,"close":891,"change":892,"percent_change":669,"volume":764,"transactions":9,"vwap":891},"2026-06-01",50.54,50.533,-0.133,{"date":894,"open":844,"high":844,"low":895,"close":895,"change":896,"percent_change":865,"volume":897,"transactions":9,"vwap":895},"2026-05-29",50.666,0.036,400,{"date":899,"open":900,"high":709,"low":900,"close":709,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":709},"2026-05-28",50.542,0.105,0.21,1600,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":51,"percent_change":805,"volume":785,"transactions":9,"vwap":907},"2026-05-27",50.47,50.525,{"date":909,"open":910,"high":710,"low":911,"close":910,"change":912,"percent_change":913,"volume":859,"transactions":9,"vwap":910},"2026-05-26",50.425,50.39,0.204,0.41,{"date":915,"open":532,"high":916,"low":532,"close":917,"change":918,"percent_change":309,"volume":919,"transactions":9,"vwap":917},"2026-05-22",50.255,50.221,0.038,600,{"date":921,"open":627,"high":634,"low":627,"close":922,"change":886,"percent_change":511,"volume":923,"transactions":9,"vwap":922},"2026-05-21",50.183,700,{"date":925,"open":926,"high":523,"low":927,"close":927,"change":928,"percent_change":822,"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":439,"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":473,"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":634,"high":945,"low":644,"close":946,"change":947,"percent_change":248,"volume":948,"transactions":9,"vwap":946},"2026-05-15",50.24,50.224,-0.241,6800,{"date":950,"open":733,"high":733,"low":701,"close":951,"change":394,"percent_change":459,"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":450,"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":692,"close":964,"change":965,"percent_change":422,"volume":966,"transactions":9,"vwap":964},"2026-05-12",50.6,50.52,-0.034,4900,{"date":968,"open":733,"high":969,"low":733,"close":970,"change":971,"percent_change":171,"volume":972,"transactions":9,"vwap":970},"2026-05-11",50.61,50.554,-0.016,1300,{"date":974,"open":890,"high":709,"low":890,"close":975,"change":976,"percent_change":793,"volume":834,"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":355,"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":166,"volume":985,"transactions":9,"vwap":983},"2026-05-06",50.557,0.059,6300,{"date":987,"open":711,"high":844,"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":422,"volume":919,"transactions":9,"vwap":996},"2026-05-04",50.51,50.441,{"date":998,"open":733,"high":733,"low":999,"close":999,"change":1000,"percent_change":144,"volume":756,"transactions":9,"vwap":999},"2026-05-01",50.475,-0.095,{"date":1002,"open":862,"high":884,"low":975,"close":975,"change":1003,"percent_change":337,"volume":1004,"transactions":9,"vwap":975},"2026-04-30",-0.009,4700,{"date":1006,"open":1007,"high":884,"low":710,"close":708,"change":1008,"percent_change":383,"volume":764,"transactions":9,"vwap":708},"2026-04-29",50.62,-0.061,{"date":1010,"open":814,"high":24,"low":709,"close":862,"change":959,"percent_change":450,"volume":1011,"transactions":9,"vwap":862},"2026-04-28",11500,{"date":1013,"open":1014,"high":1014,"low":1015,"close":827,"change":1016,"percent_change":355,"volume":1017,"transactions":9,"vwap":827},"2026-04-27",50.77,50.705,-0.005,1400,{"date":1019,"open":843,"high":843,"low":843,"close":843,"change":1020,"percent_change":459,"volume":1021,"transactions":9,"vwap":843},"2026-04-24",0.019,100,{"date":1023,"open":816,"high":1024,"low":816,"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":844,"high":769,"low":741,"close":1029,"change":1030,"percent_change":394,"volume":875,"transactions":9,"vwap":1029},"2026-04-22",50.698,0.009,{"date":1032,"open":769,"high":753,"low":741,"close":1033,"change":1034,"percent_change":534,"volume":1035,"transactions":9,"vwap":1033},"2026-04-21",50.689,-0.054,4100,{"date":1037,"open":843,"high":767,"low":1038,"close":1039,"change":918,"percent_change":865,"volume":1040,"transactions":9,"vwap":1039},"2026-04-20",50.695,50.743,5200,{"date":1042,"open":815,"high":753,"low":709,"close":1015,"change":476,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1015},"2026-04-17",0.3,4200,{"date":1046,"open":851,"high":851,"low":964,"close":721,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":721},"2026-04-16",0.025,0.05,1100,{"date":1051,"open":733,"high":869,"low":733,"close":733,"change":1052,"percent_change":65,"volume":834,"transactions":9,"vwap":733},"2026-04-15",-0.025,{"date":1054,"open":975,"high":719,"low":1055,"close":721,"change":1056,"percent_change":485,"volume":1057,"transactions":9,"vwap":721},"2026-04-14",50.535,0.028,3800,{"date":1059,"open":964,"high":851,"low":1060,"close":1061,"change":1062,"percent_change":887,"volume":1063,"transactions":9,"vwap":1061},"2026-04-13",50.492,50.527,0.082,2100,{"date":1065,"open":733,"high":733,"low":1066,"close":958,"change":1067,"percent_change":144,"volume":1068,"transactions":9,"vwap":958},"2026-04-10",50.436,-0.096,1500,{"date":1070,"open":906,"high":869,"low":700,"close":1071,"change":544,"percent_change":545,"volume":834,"transactions":9,"vwap":1071},"2026-04-09",50.541,{"date":1073,"open":884,"high":884,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-08",50.476,0.137,0.27,2200,{"date":1079,"open":945,"high":691,"low":945,"close":1080,"change":1081,"percent_change":316,"volume":1082,"transactions":9,"vwap":1080},"2026-04-07",50.339,-0.066,3500,{"date":1084,"open":1085,"high":694,"low":566,"close":694,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":694},"2026-04-06",50.285,0.115,0.23,6900,{"date":1090,"open":532,"high":683,"low":532,"close":1091,"change":1092,"percent_change":476,"volume":785,"transactions":9,"vwap":1091},"2026-04-02",50.29,0.075,{"date":1094,"open":542,"high":945,"low":552,"close":626,"change":1095,"percent_change":51,"volume":866,"transactions":9,"vwap":626},"2026-04-01",0.048,{"date":1097,"open":523,"high":939,"low":926,"close":1098,"change":1099,"percent_change":1100,"volume":1063,"transactions":9,"vwap":1098},"2026-03-31",50.167,0.127,0.25,{"date":1102,"open":1103,"high":932,"low":652,"close":1104,"change":1105,"percent_change":654,"volume":1106,"transactions":9,"vwap":1104},"2026-03-30",50.060001,50.040001,0.176,5900,{"date":1108,"open":1109,"high":368,"low":611,"close":1110,"change":1111,"percent_change":171,"volume":1112,"transactions":9,"vwap":1110},"2026-03-27",49.85,49.864,-0.013,33800,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":268,"volume":1082,"transactions":9,"vwap":1117},"2026-03-26",50.029999,49.87,49.877,-0.158,{"date":1120,"open":1121,"high":1122,"low":368,"close":1121,"change":1123,"percent_change":511,"volume":1124,"transactions":9,"vwap":1121},"2026-03-25",50.035,50.07,0.085,3300,{"date":1126,"open":926,"high":926,"low":466,"close":466,"change":1127,"percent_change":1128,"volume":853,"transactions":9,"vwap":466},"2026-03-24",-0.281,-0.56,{"date":1130,"open":635,"high":939,"low":1131,"close":1132,"change":1133,"percent_change":771,"volume":750,"transactions":9,"vwap":1132},"2026-03-23",50.16,50.231,0.095,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-20",50.239,50.136,-0.309,-0.61,500,{"date":1142,"open":1143,"high":958,"low":1143,"close":958,"change":65,"percent_change":606,"volume":919,"transactions":9,"vwap":958},"2026-03-19",50.434,{"date":1145,"open":1146,"high":711,"low":1146,"close":1147,"change":940,"percent_change":220,"volume":1049,"transactions":9,"vwap":1147},"2026-03-18",50.43,50.495,{"date":1149,"open":709,"high":709,"low":1150,"close":1150,"change":1003,"percent_change":337,"volume":929,"transactions":9,"vwap":1150},"2026-03-17",50.619,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":991,"volume":897,"transactions":9,"vwap":1154},"2026-03-16",50.625,50.628,0.055,{"date":1157,"open":1158,"high":969,"low":995,"close":1159,"change":1160,"percent_change":511,"volume":1161,"transactions":9,"vwap":1159},"2026-03-13",50.561,50.573,0.088,10700,{"date":1163,"open":1147,"high":1147,"low":988,"close":988,"change":1164,"percent_change":345,"volume":919,"transactions":9,"vwap":988},"2026-03-12",-0.153,{"date":1166,"open":844,"high":844,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1049,"transactions":9,"vwap":1167},"2026-03-11",50.638,-0.115,-0.23,{"date":1171,"open":783,"high":783,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":929,"transactions":9,"vwap":1172},"2026-03-10",50.753,-0.107,-0.21,{"date":1176,"open":767,"high":802,"low":767,"close":1177,"change":1178,"percent_change":229,"volume":875,"transactions":9,"vwap":1177},"2026-03-09",50.86,0.121,{"date":1180,"open":783,"high":783,"low":1181,"close":1182,"change":1183,"percent_change":534,"volume":952,"transactions":9,"vwap":1182},"2026-03-06",50.718,50.739,-0.056,{"date":1185,"open":783,"high":784,"low":769,"close":1186,"change":422,"percent_change":501,"volume":1049,"transactions":9,"vwap":1186},"2026-03-05",50.795,{"date":1188,"open":1189,"high":1189,"low":791,"close":791,"change":864,"percent_change":865,"volume":1190,"transactions":9,"vwap":791},"2026-03-04",50.96,3000,{"date":1192,"open":782,"high":782,"low":783,"close":783,"change":1193,"percent_change":1194,"volume":972,"transactions":9,"vwap":783},"2026-03-03",-0.62,-1.21,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1133,"percent_change":823,"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":355,"volume":840,"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":865,"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":822,"volume":175,"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":459,"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":309,"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":355,"percent_change":337,"volume":1077,"transactions":9,"vwap":1240},"2026-02-19",51.17,51.16,{"date":1242,"open":1243,"high":1239,"low":1244,"close":1239,"change":865,"percent_change":647,"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":793,"volume":1124,"transactions":9,"vwap":1256},"2026-02-13",51.11,51.02,51.046001,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":865,"percent_change":647,"volume":834,"transactions":9,"vwap":1262},"2026-02-12",50.99,51.040001,50.91,51.029999,{"date":1264,"open":782,"high":1265,"low":1266,"close":1189,"change":1267,"percent_change":702,"volume":1268,"transactions":9,"vwap":1189},"2026-02-11",51.049999,50.84,-0.083,10400,{"date":1270,"open":1271,"high":1265,"low":452,"close":1272,"change":1273,"percent_change":485,"volume":1274,"transactions":9,"vwap":1272},"2026-02-10",51.0050011,51.042999,0.033,5100,{"date":1276,"open":789,"high":1277,"low":1278,"close":1277,"change":511,"percent_change":71,"volume":1279,"transactions":9,"vwap":1277},"2026-02-09",51.0099983,50.835,20400,{"date":1281,"open":1177,"high":788,"low":760,"close":1266,"change":1282,"percent_change":439,"volume":1140,"transactions":9,"vwap":1266},"2026-02-06",-0.045,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":51,"percent_change":805,"volume":1044,"transactions":9,"vwap":1286},"2026-02-05",50.94,50.885,{"date":1288,"open":802,"high":802,"low":769,"close":1289,"change":1290,"percent_change":793,"volume":1291,"transactions":9,"vwap":1289},"2026-02-04",50.785,0.014,4800,{"date":1293,"open":760,"high":760,"low":1014,"close":1294,"change":1003,"percent_change":337,"volume":1295,"transactions":9,"vwap":1294},"2026-02-03",50.771,800,{"date":1297,"open":1266,"high":1266,"low":769,"close":1298,"change":1299,"percent_change":1300,"volume":1077,"transactions":9,"vwap":1298},"2026-02-02",50.78,-0.148,-0.29,{"date":1302,"open":1261,"high":1303,"low":789,"close":1303,"change":1304,"percent_change":51,"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":422,"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":476,"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":821,"high":783,"low":821,"close":783,"change":1321,"percent_change":545,"volume":1322,"transactions":9,"vwap":783},"2026-01-26",0.067,200,{"date":1324,"open":1014,"high":1014,"low":1325,"close":1325,"change":1273,"percent_change":865,"volume":1326,"transactions":9,"vwap":1325},"2026-01-23",50.763,300,{"date":1328,"open":815,"high":815,"low":815,"close":815,"change":65,"percent_change":606,"volume":1021,"transactions":9,"vwap":815},"2026-01-22",{"date":1330,"open":843,"high":1298,"low":1331,"close":1298,"change":793,"percent_change":485,"volume":1332,"transactions":9,"vwap":1298},"2026-01-21",50.685,7400,{"date":1334,"open":767,"high":802,"low":884,"close":767,"change":1335,"percent_change":65,"volume":1336,"transactions":9,"vwap":767},"2026-01-20",-0.027,4400,{"date":1338,"open":802,"high":802,"low":1339,"close":1339,"change":1340,"percent_change":606,"volume":756,"transactions":9,"vwap":1339},"2026-01-16",50.777,-0.053,{"date":1342,"open":802,"high":802,"low":767,"close":783,"change":1343,"percent_change":337,"volume":806,"transactions":9,"vwap":783},"2026-01-15",-0.011,{"date":1345,"open":784,"high":788,"low":759,"close":1346,"change":1347,"percent_change":51,"volume":1348,"transactions":9,"vwap":1346},"2026-01-14",50.841,0.051,6100,{"date":1350,"open":789,"high":789,"low":759,"close":759,"change":1047,"percent_change":1048,"volume":848,"transactions":9,"vwap":759},"2026-01-13",{"date":1352,"open":760,"high":760,"low":1353,"close":1353,"change":1034,"percent_change":534,"volume":1057,"transactions":9,"vwap":1353},"2026-01-12",50.765,{"date":1355,"open":768,"high":783,"low":1294,"close":1356,"change":309,"percent_change":887,"volume":1088,"transactions":9,"vwap":1356},"2026-01-09",50.819,{"date":1358,"open":1298,"high":759,"low":1182,"close":1182,"change":1359,"percent_change":200,"volume":1360,"transactions":9,"vwap":1182},"2026-01-08",-0.101,5700,{"date":1362,"open":783,"high":1266,"low":769,"close":1266,"change":1363,"percent_change":1364,"volume":764,"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":309,"volume":960,"transactions":9,"vwap":1367},"2026-01-06",50.692,{"date":1369,"open":869,"high":816,"low":869,"close":741,"change":1370,"percent_change":822,"volume":1017,"transactions":9,"vwap":741},"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":862,"low":963,"close":963,"change":1377,"percent_change":309,"volume":1378,"transactions":9,"vwap":963},"2025-12-31",0.041,3700,{"date":1380,"open":711,"high":1381,"low":711,"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":545,"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":355,"volume":1021,"transactions":9,"vwap":1388},"2025-12-26",50.641,-0.004,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":459,"percent_change":309,"volume":1021,"transactions":9,"vwap":1392},"2025-12-24",50.645,{"date":1394,"open":869,"high":862,"low":869,"close":740,"change":864,"percent_change":865,"volume":923,"transactions":9,"vwap":740},"2025-12-23",{"date":1396,"open":1397,"high":1398,"low":964,"close":975,"change":1282,"percent_change":439,"volume":1077,"transactions":9,"vwap":975},"2025-12-22",50.576,50.583,{"date":1400,"open":720,"high":1014,"low":720,"close":1401,"change":1048,"percent_change":51,"volume":1402,"transactions":9,"vwap":1401},"2025-12-19",50.615,23300,{"date":1404,"open":862,"high":862,"low":1381,"close":1405,"change":1026,"percent_change":394,"volume":1406,"transactions":9,"vwap":1405},"2025-12-18",50.565,58100,{"date":1408,"open":719,"high":963,"low":733,"close":721,"change":337,"percent_change":298,"volume":794,"transactions":9,"vwap":721},"2025-12-17",{"date":1410,"open":720,"high":816,"low":720,"close":1411,"change":1092,"percent_change":476,"volume":1412,"transactions":9,"vwap":1411},"2025-12-16",50.575,7500,{"date":1414,"open":964,"high":964,"low":711,"close":711,"change":736,"percent_change":736,"volume":1140,"transactions":9,"vwap":711},"2025-12-15",{"date":1416,"open":720,"high":720,"low":711,"close":711,"change":1340,"percent_change":606,"volume":1326,"transactions":9,"vwap":711},"2025-12-12",{"date":1418,"open":720,"high":869,"low":720,"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":862,"low":1424,"close":1425,"change":878,"percent_change":545,"volume":875,"transactions":9,"vwap":1425},"2025-12-10",50.512,50.529,{"date":1427,"open":964,"high":964,"low":1428,"close":1428,"change":743,"percent_change":439,"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":793,"volume":853,"transactions":9,"vwap":1432},"2025-12-08",50.473,50.509,{"date":1434,"open":964,"high":964,"low":1074,"close":1147,"change":1435,"percent_change":394,"volume":778,"transactions":9,"vwap":1147},"2025-12-05",0.008,{"date":1437,"open":1438,"high":964,"low":1438,"close":1439,"change":1440,"percent_change":65,"volume":778,"transactions":9,"vwap":1439},"2025-12-04",50.451,50.487,-0.023,{"date":1442,"open":1055,"high":1055,"low":1443,"close":995,"change":793,"percent_change":485,"volume":923,"transactions":9,"vwap":995},"2025-12-03",50.503,{"date":1445,"open":733,"high":733,"low":999,"close":710,"change":712,"percent_change":534,"volume":1068,"transactions":9,"vwap":710},"2025-12-02",{"date":1447,"open":975,"high":975,"low":1055,"close":1055,"change":1448,"percent_change":1449,"volume":1326,"transactions":9,"vwap":1055},"2025-12-01",-0.216,-0.43,{"date":1451,"open":843,"high":1452,"low":761,"close":1452,"change":1453,"percent_change":394,"volume":175,"transactions":9,"vwap":1452},"2025-11-28",50.751,0.011,{"date":1455,"open":1298,"high":1298,"low":769,"close":769,"change":1048,"percent_change":51,"volume":1140,"transactions":9,"vwap":769},"2025-11-26",{"date":1457,"open":844,"high":815,"low":816,"close":844,"change":422,"percent_change":501,"volume":903,"transactions":9,"vwap":844},"2025-11-25",{"date":1459,"open":769,"high":753,"low":769,"close":753,"change":1314,"percent_change":476,"volume":1140,"transactions":9,"vwap":753},"2025-11-24",{"date":1461,"open":767,"high":767,"low":1462,"close":1462,"change":1453,"percent_change":394,"volume":1326,"transactions":9,"vwap":1462},"2025-11-21",50.683,{"date":1464,"open":1033,"high":814,"low":1465,"close":1465,"change":792,"percent_change":793,"volume":1017,"transactions":9,"vwap":1465},"2025-11-20",50.672,{"date":1467,"open":709,"high":776,"low":709,"close":776,"change":65,"percent_change":606,"volume":897,"transactions":9,"vwap":776},"2025-11-19",{"date":1469,"open":815,"high":769,"low":1015,"close":1015,"change":984,"percent_change":166,"volume":1470,"transactions":9,"vwap":1015},"2025-11-18",7300,{"date":1472,"open":1473,"high":844,"low":1474,"close":1474,"change":1377,"percent_change":309,"volume":1140,"transactions":9,"vwap":1474},"2025-11-17",50.676,50.646,{"date":1476,"open":884,"high":884,"low":740,"close":740,"change":1000,"percent_change":144,"volume":903,"transactions":9,"vwap":740},"2025-11-14",{"date":1478,"open":862,"high":761,"low":862,"close":761,"change":621,"percent_change":383,"volume":1295,"transactions":9,"vwap":761},"2025-11-13",{"date":1480,"open":767,"high":753,"low":767,"close":753,"change":1000,"percent_change":144,"volume":175,"transactions":9,"vwap":753},"2025-11-12",{"date":1482,"open":1266,"high":1312,"low":1266,"close":1312,"change":476,"percent_change":1043,"volume":1140,"transactions":9,"vwap":1312},"2025-11-11",{"date":1484,"open":1015,"high":1015,"low":1015,"close":1015,"change":976,"percent_change":793,"volume":1322,"transactions":9,"vwap":1015},"2025-11-10",{"date":1486,"open":1033,"high":1033,"low":1033,"close":1033,"change":1290,"percent_change":793,"volume":1021,"transactions":9,"vwap":1033},"2025-11-07",{"date":1488,"open":814,"high":814,"low":1489,"close":1489,"change":1123,"percent_change":511,"volume":756,"transactions":9,"vwap":1489},"2025-11-06",50.675,{"date":1491,"open":719,"high":719,"low":719,"close":719,"change":439,"percent_change":22,"volume":1021,"transactions":9,"vwap":719},"2025-11-05",{"date":1493,"open":844,"high":814,"low":816,"close":816,"change":394,"percent_change":459,"volume":778,"transactions":9,"vwap":816},"2025-11-04",{"date":1495,"open":1401,"high":1496,"low":1401,"close":1496,"change":501,"percent_change":256,"volume":972,"transactions":9,"vwap":1496},"2025-11-03",50.66,{"date":1498,"open":1177,"high":1177,"low":809,"close":809,"change":1499,"percent_change":1048,"volume":897,"transactions":9,"vwap":809},"2025-10-31",0.026,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":171,"percent_change":621,"volume":1021,"transactions":9,"vwap":1502},"2025-10-30",50.774,{"date":1504,"open":768,"high":768,"low":1505,"close":1505,"change":1506,"percent_change":669,"volume":175,"transactions":9,"vwap":1505},"2025-10-29",50.804,-0.131,{"date":1508,"open":760,"high":1285,"low":760,"close":1509,"change":1510,"percent_change":268,"volume":1511,"transactions":9,"vwap":1509},"2025-10-28",50.935,-0.165,8100,{"date":1513,"open":1261,"high":1250,"low":802,"close":1250,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1250},"2025-10-27",0.241,0.47,15500,{"date":1518,"open":1261,"high":1261,"low":1519,"close":1519,"change":1520,"percent_change":422,"volume":919,"transactions":9,"vwap":1519},"2025-10-24",50.859,-0.036,{"date":1522,"open":768,"high":452,"low":768,"close":1523,"change":1524,"percent_change":51,"volume":1525,"transactions":9,"vwap":1523},"2025-10-23",50.895,0.049,27900,{"date":1527,"open":788,"high":788,"low":783,"close":1528,"change":870,"percent_change":793,"volume":948,"transactions":9,"vwap":1528},"2025-10-22",50.846,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":763,"percent_change":171,"volume":1021,"transactions":9,"vwap":1531},"2025-10-21",50.833,{"date":1533,"open":784,"high":784,"low":1186,"close":784,"change":1534,"percent_change":771,"volume":1336,"transactions":9,"vwap":784},"2025-10-20",0.097,{"date":1536,"open":753,"high":753,"low":1172,"close":1172,"change":1435,"percent_change":394,"volume":897,"transactions":9,"vwap":1172},"2025-10-17",{"date":1538,"open":816,"high":1298,"low":816,"close":1539,"change":545,"percent_change":366,"volume":853,"transactions":9,"vwap":1539},"2025-10-16",50.745,{"date":1541,"open":862,"high":862,"low":969,"close":1401,"change":1542,"percent_change":422,"volume":972,"transactions":9,"vwap":1401},"2025-10-15",-0.035,{"date":1544,"open":969,"high":1496,"low":969,"close":741,"change":1211,"percent_change":991,"volume":1291,"transactions":9,"vwap":741},"2025-10-14",{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":887,"volume":1322,"transactions":9,"vwap":1548},"2025-10-13",50.669,50.594,0.079,{"date":1551,"open":995,"high":1552,"low":710,"close":1552,"change":545,"percent_change":366,"volume":966,"transactions":9,"vwap":1552},"2025-10-10",50.515,{"date":1554,"open":682,"high":682,"low":682,"close":682,"change":1374,"percent_change":1026,"volume":1021,"transactions":9,"vwap":682},"2025-10-09",{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":-6,"volume":919,"transactions":9,"vwap":1559},"2025-10-08",50.45,50.37,50.381,-0.002,{"date":1562,"open":674,"high":674,"low":1563,"close":1563,"change":1347,"percent_change":51,"volume":1017,"transactions":9,"vwap":1563},"2025-10-07",50.383,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1030,"percent_change":394,"volume":1322,"transactions":9,"vwap":1567},"2025-10-06",50.33,50.332,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1318,"percent_change":1026,"volume":1326,"transactions":9,"vwap":1571},"2025-10-03",50.36,50.323,{"date":1573,"open":1570,"high":1570,"low":1574,"close":1574,"change":1020,"percent_change":459,"volume":1322,"transactions":9,"vwap":1574},"2025-10-02",50.318,{"date":1576,"open":683,"high":683,"low":1577,"close":1578,"change":1579,"percent_change":220,"volume":952,"transactions":9,"vwap":1578},"2025-10-01",50.298,50.299,-0.119,{"date":1581,"open":911,"high":1582,"low":911,"close":1582,"change":1095,"percent_change":51,"volume":1322,"transactions":9,"vwap":1582},"2025-09-30",50.418,{"date":1584,"open":1585,"high":1558,"low":1585,"close":1558,"change":1026,"percent_change":394,"volume":1295,"transactions":9,"vwap":1558},"2025-09-29",50.35,{"date":1587,"open":1558,"high":691,"low":1588,"close":1570,"change":1589,"percent_change":865,"volume":1590,"transactions":9,"vwap":1570},"2025-09-26",50.337,0.037,6600,{"date":1592,"open":1593,"high":1566,"low":1571,"close":1571,"change":1111,"percent_change":171,"volume":897,"transactions":9,"vwap":1571},"2025-09-25",50.327,{"date":1595,"open":701,"high":701,"low":541,"close":1596,"change":1597,"percent_change":494,"volume":1077,"transactions":9,"vwap":1596},"2025-09-24",50.336,-0.039,{"date":1599,"open":701,"high":692,"low":1600,"close":1600,"change":1601,"percent_change":316,"volume":1068,"transactions":9,"vwap":1600},"2025-09-23",50.375,-0.065,{"date":1603,"open":691,"high":692,"low":1604,"close":692,"change":1370,"percent_change":822,"volume":866,"transactions":9,"vwap":692},"2025-09-22",50.335,{"date":1606,"open":674,"high":956,"low":1607,"close":1608,"change":935,"percent_change":439,"volume":866,"transactions":9,"vwap":1608},"2025-09-19",50.384,50.394,{"date":1610,"open":1611,"high":906,"low":1611,"close":1612,"change":1613,"percent_change":422,"volume":853,"transactions":9,"vwap":1612},"2025-09-18",50.355,50.437,-0.033,{"date":1615,"open":710,"high":720,"low":906,"close":906,"change":1616,"percent_change":476,"volume":903,"transactions":9,"vwap":906},"2025-09-17",0.078,{"date":1618,"open":700,"high":700,"low":1558,"close":1619,"change":1589,"percent_change":865,"volume":1017,"transactions":9,"vwap":1619},"2025-09-16",50.392,{"date":1621,"open":911,"high":674,"low":1611,"close":1611,"change":852,"percent_change":476,"volume":778,"transactions":9,"vwap":1611},"2025-09-15",{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":501,"volume":1021,"transactions":9,"vwap":1624},"2025-09-12",50.281,-0.069,{"date":1627,"open":551,"high":1585,"low":551,"close":1585,"change":805,"percent_change":1628,"volume":1049,"transactions":9,"vwap":1585},"2025-09-11",0.4,{"date":1630,"open":926,"high":926,"low":926,"close":926,"change":1631,"percent_change":71,"volume":1322,"transactions":9,"vwap":926},"2025-09-10",0.165,{"date":1633,"open":933,"high":933,"low":482,"close":482,"change":337,"percent_change":298,"volume":1326,"transactions":9,"vwap":482},"2025-09-09",{"date":1635,"open":435,"high":1636,"low":435,"close":1636,"change":1637,"percent_change":1638,"volume":1077,"transactions":9,"vwap":1636},"2025-09-08",50.0050011,0.263,0.53,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1021,"transactions":9,"vwap":1641},"2025-09-05",49.742,0.266,0.54,{"date":1645,"open":323,"high":323,"low":1646,"close":1647,"change":1534,"percent_change":805,"volume":1140,"transactions":9,"vwap":1647},"2025-09-04",49.47,49.476,{"date":1649,"open":1650,"high":389,"low":1650,"close":1651,"change":1652,"percent_change":1100,"volume":1378,"transactions":9,"vwap":1651},"2025-09-03",49.32,49.379,0.124,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":248,"volume":1021,"transactions":9,"vwap":1655},"2025-09-02",49.255,-0.238,{"date":1658,"open":1659,"high":400,"low":1659,"close":1660,"change":1661,"percent_change":337,"volume":834,"transactions":9,"vwap":1660},"2025-08-29",49.49,49.493,-0.012,{"date":1663,"open":1664,"high":1664,"low":428,"close":428,"change":1560,"percent_change":-6,"volume":923,"transactions":9,"vwap":428},"2025-08-28",49.51,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":476,"volume":960,"transactions":9,"vwap":1668},"2025-08-27",49.52,49.507,0.072,{"date":1671,"open":389,"high":389,"low":1672,"close":1672,"change":695,"percent_change":171,"volume":1322,"transactions":9,"vwap":1672},"2025-08-26",49.435,{"date":1674,"open":391,"high":1675,"low":391,"close":1675,"change":1155,"percent_change":991,"volume":923,"transactions":9,"vwap":1675},"2025-08-25",49.45,{"date":1677,"open":401,"high":389,"low":1678,"close":1678,"change":545,"percent_change":366,"volume":1063,"transactions":9,"vwap":1678},"2025-08-22",49.395,{"date":1680,"open":135,"high":1681,"low":1682,"close":1683,"change":298,"percent_change":494,"volume":1049,"transactions":9,"vwap":1683},"2025-08-21",49.29,49.22,49.265,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":298,"volume":1021,"transactions":9,"vwap":1686},"2025-08-20",49.305,-0.022,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1235,"percent_change":822,"volume":1021,"transactions":9,"vwap":1690},"2025-08-19",49.327,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1026,"volume":1017,"transactions":9,"vwap":1694},"2025-08-18",49.34,49.285,0.007,{"date":1697,"open":1698,"high":1650,"low":1699,"close":1700,"change":1701,"percent_change":298,"volume":175,"transactions":9,"vwap":1700},"2025-08-15",49.277,49.262,49.278,-0.018,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1625,"percent_change":501,"volume":1021,"transactions":9,"vwap":1704},"2025-08-14",49.296,{"date":1706,"open":401,"high":380,"low":1707,"close":1707,"change":1435,"percent_change":394,"volume":960,"transactions":9,"vwap":1707},"2025-08-13",49.365,{"date":1709,"open":382,"high":1710,"low":382,"close":1711,"change":1111,"percent_change":171,"volume":175,"transactions":9,"vwap":1711},"2025-08-12",49.37,49.357,{"date":1713,"open":401,"high":1714,"low":1710,"close":1710,"change":1123,"percent_change":511,"volume":1715,"transactions":9,"vwap":1710},"2025-08-11",49.42,1700,{"date":1717,"open":1718,"high":382,"low":1719,"close":1694,"change":65,"percent_change":606,"volume":1295,"transactions":9,"vwap":1694},"2025-08-08",49.3,49.24,{"date":1721,"open":1722,"high":380,"low":1690,"close":1723,"change":1724,"percent_change":-6,"volume":1140,"transactions":9,"vwap":1723},"2025-08-07",49.35,49.335,-0.001,{"date":1726,"open":1650,"high":391,"low":1650,"close":1727,"change":858,"percent_change":316,"volume":929,"transactions":9,"vwap":1727},"2025-08-06",49.336,{"date":1729,"open":401,"high":401,"low":401,"close":401,"change":1370,"percent_change":822,"volume":1021,"transactions":9,"vwap":401},"2025-08-05",{"date":1731,"open":391,"high":391,"low":1650,"close":1732,"change":1733,"percent_change":355,"volume":1326,"transactions":9,"vwap":1732},"2025-08-04",49.354,-0.006,{"date":1735,"open":1722,"high":1736,"low":1722,"close":1736,"change":1534,"percent_change":805,"volume":923,"transactions":9,"vwap":1736},"2025-08-01",49.36,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":511,"volume":1021,"transactions":9,"vwap":1739},"2025-07-31",49.263,0.084,{"date":1742,"open":1681,"high":1681,"low":1743,"close":1743,"change":1744,"percent_change":200,"volume":1063,"transactions":9,"vwap":1743},"2025-07-30",49.179,-0.097,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1370,"percent_change":822,"volume":897,"transactions":9,"vwap":1747},"2025-07-29",49.276,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":1314,"percent_change":887,"volume":1753,"transactions":9,"vwap":1751},"2025-07-28",49.2,49.23,49.175,5000,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":865,"volume":1017,"transactions":9,"vwap":1757},"2025-07-25",49.080002,49.153,0.032,{"date":1760,"open":362,"high":1761,"low":362,"close":1761,"change":1701,"percent_change":298,"volume":1140,"transactions":9,"vwap":1761},"2025-07-24",49.121,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1687,"percent_change":298,"volume":1140,"transactions":9,"vwap":1765},"2025-07-23",49.17,49.139,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1377,"percent_change":309,"volume":1326,"transactions":9,"vwap":1769},"2025-07-22",49.19,49.161,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1616,"percent_change":887,"volume":1021,"transactions":9,"vwap":1772},"2025-07-21",49.12,{"date":1774,"open":1775,"high":1756,"low":1775,"close":1776,"change":1589,"percent_change":309,"volume":1777,"transactions":9,"vwap":1776},"2025-07-18",49.0099983,49.042,43100,{"date":1779,"open":1756,"high":1756,"low":1780,"close":1781,"change":959,"percent_change":450,"volume":175,"transactions":9,"vwap":1781},"2025-07-17",48.99,49.0050011,{"date":1783,"open":1784,"high":1785,"low":1756,"close":1756,"change":1786,"percent_change":383,"volume":1124,"transactions":9,"vwap":1756},"2025-07-16",49.14,49.18,-0.059,{"date":1788,"open":1765,"high":1765,"low":1765,"close":1765,"change":21,"percent_change":1789,"volume":1021,"transactions":9,"vwap":1765},"2025-07-15",-0.17,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1309,"percent_change":494,"volume":736,"transactions":9,"vwap":1792},"2025-07-14",49.224,{"date":1794,"open":1650,"high":1650,"low":1795,"close":1795,"change":1796,"percent_change":669,"volume":919,"transactions":9,"vwap":1795},"2025-07-11",49.261,-0.129,{"date":1798,"open":391,"high":391,"low":391,"close":391,"change":1030,"percent_change":394,"volume":1021,"transactions":9,"vwap":391},"2025-07-10",{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":459,"percent_change":309,"volume":1021,"transactions":9,"vwap":1801},"2025-07-09",49.381,{"date":1803,"open":1711,"high":1710,"low":1693,"close":1804,"change":1560,"percent_change":-6,"volume":175,"transactions":9,"vwap":1804},"2025-07-08",49.341,{"date":1806,"open":419,"high":419,"low":1718,"close":1807,"change":1052,"percent_change":65,"volume":1348,"transactions":9,"vwap":1807},"2025-07-07",49.343,{"date":1809,"open":1710,"high":1710,"low":1810,"close":1810,"change":1282,"percent_change":439,"volume":897,"transactions":9,"vwap":1810},"2025-07-03",49.368,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1318,"percent_change":1026,"volume":1021,"transactions":9,"vwap":1813},"2025-07-02",49.413,{"date":1815,"open":1736,"high":1816,"low":1736,"close":1816,"change":1817,"percent_change":220,"volume":1021,"transactions":9,"vwap":1816},"2025-07-01",49.408,-0.117,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":984,"percent_change":166,"volume":929,"transactions":9,"vwap":1821},"2025-06-30",49.55,49.525,{"date":1823,"open":390,"high":1824,"low":390,"close":1824,"change":337,"percent_change":298,"volume":1825,"transactions":9,"vwap":1824},"2025-06-27",49.466,6400,{"date":1827,"open":1828,"high":1667,"low":1828,"close":1829,"change":1830,"percent_change":647,"volume":756,"transactions":9,"vwap":1829},"2025-06-26",49.475,49.486,0.071,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":763,"percent_change":171,"volume":1021,"transactions":9,"vwap":1833},"2025-06-25",49.415,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1370,"percent_change":822,"volume":1021,"transactions":9,"vwap":1836},"2025-06-24",49.432,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":865,"percent_change":647,"volume":1021,"transactions":9,"vwap":1839},"2025-06-23",49.386,{"date":1841,"open":1686,"high":1842,"low":1683,"close":1842,"change":1389,"percent_change":355,"volume":919,"transactions":9,"vwap":1842},"2025-06-20",49.316,{"date":1844,"open":1650,"high":1650,"low":1650,"close":1650,"change":1520,"percent_change":422,"volume":1021,"transactions":9,"vwap":1650},"2025-06-18",{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":459,"volume":736,"transactions":9,"vwap":1847},"2025-06-17",49.356,0.022,{"date":1850,"open":1722,"high":1722,"low":1851,"close":1851,"change":459,"percent_change":309,"volume":1021,"transactions":9,"vwap":1851},"2025-06-16",49.334,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":833,"percent_change":501,"volume":1021,"transactions":9,"vwap":1854},"2025-06-13",49.294,{"date":1856,"open":1722,"high":1707,"low":1857,"close":1707,"change":1858,"percent_change":1859,"volume":923,"transactions":9,"vwap":1707},"2025-06-12",49.26,0.175,0.36,{"date":1861,"open":1768,"high":1768,"low":1768,"close":1768,"change":1862,"percent_change":647,"volume":1021,"transactions":9,"vwap":1768},"2025-06-11",0.069,{"date":1864,"open":1761,"high":1761,"low":1761,"close":1761,"change":979,"percent_change":355,"volume":1021,"transactions":9,"vwap":1761},"2025-06-10",{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":823,"volume":1230,"transactions":9,"vwap":1868},"2025-06-09",49.15,49.124,0.089,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1300,"volume":1021,"transactions":9,"vwap":1872},"2025-06-06",49.035,-0.141,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":394,"volume":1021,"transactions":9,"vwap":1876},"2025-06-05",49.176,0.012,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":902,"volume":1021,"transactions":9,"vwap":1880},"2025-06-04",49.164,0.101,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1733,"percent_change":355,"volume":1021,"transactions":9,"vwap":1884},"2025-06-03",49.063,{"date":1886,"open":135,"high":135,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":919,"transactions":9,"vwap":1887},"2025-06-02",49.069,-0.246,-0.5,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":858,"percent_change":316,"volume":736,"transactions":9,"vwap":1892},"2025-05-30",49.315,{"date":1894,"open":1651,"high":1651,"low":1651,"close":1651,"change":1370,"percent_change":822,"volume":1021,"transactions":9,"vwap":1651},"2025-05-29",{"date":1896,"open":382,"high":1897,"low":382,"close":1897,"change":1898,"percent_change":494,"volume":1322,"transactions":9,"vwap":1897},"2025-05-28",49.333,-0.041,{"date":1900,"open":1722,"high":1901,"low":1722,"close":1901,"change":1902,"percent_change":1628,"volume":1322,"transactions":9,"vwap":1901},"2025-05-27",49.374,0.198,{"date":1904,"open":1876,"high":1876,"low":1876,"close":1876,"change":1905,"percent_change":439,"volume":1021,"transactions":9,"vwap":1876},"2025-05-23",-0.044,{"date":1907,"open":1682,"high":1682,"low":1682,"close":1682,"change":1343,"percent_change":337,"volume":1021,"transactions":9,"vwap":1682},"2025-05-22",{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":1140,"transactions":9,"vwap":1911},"2025-05-21",49.28,49.231,-0.174,-0.35,{"date":1915,"open":392,"high":390,"low":1916,"close":1916,"change":439,"percent_change":22,"volume":1326,"transactions":9,"vwap":1916},"2025-05-20",49.405,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":171,"percent_change":621,"volume":1021,"transactions":9,"vwap":1919},"2025-05-19",49.495,{"date":1921,"open":1821,"high":1821,"low":1821,"close":1821,"change":1922,"percent_change":485,"volume":1021,"transactions":9,"vwap":1821},"2025-05-16",0.031,{"date":1924,"open":1722,"high":1925,"low":1722,"close":1926,"change":1927,"percent_change":1859,"volume":1326,"transactions":9,"vwap":1926},"2025-05-15",49.506,49.494,0.177,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":612,"volume":1021,"transactions":9,"vwap":1930},"2025-05-14",49.317,-0.176,{"date":1933,"open":1660,"high":1660,"low":1660,"close":1660,"change":1869,"percent_change":823,"volume":1021,"transactions":9,"vwap":1660},"2025-05-13",{"date":1935,"open":1675,"high":1675,"low":1736,"close":1936,"change":355,"percent_change":337,"volume":1326,"transactions":9,"vwap":1936},"2025-05-12",49.404,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1026,"percent_change":394,"volume":1021,"transactions":9,"vwap":1939},"2025-05-09",49.414,{"date":1941,"open":1936,"high":1936,"low":1936,"close":1936,"change":1942,"percent_change":1169,"volume":1021,"transactions":9,"vwap":1936},"2025-05-08",-0.113,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1211,"percent_change":991,"volume":1021,"transactions":9,"vwap":1945},"2025-05-07",49.517,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1021,"transactions":9,"vwap":1948},"2025-05-06",49.461,0.138,0.28,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":501,"volume":1326,"transactions":9,"vwap":1954},"2025-05-05",49.33,49.323,-0.067,{"date":1957,"open":1718,"high":391,"low":1718,"close":391,"change":1081,"percent_change":316,"volume":1322,"transactions":9,"vwap":391},"2025-05-02",{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":36,"volume":736,"transactions":9,"vwap":1960},"2025-05-01",49.456,-0.232,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":366,"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":822,"volume":1021,"transactions":9,"vwap":1968},"2025-04-29",49.557,0.044,{"date":180,"open":1659,"high":1971,"low":1659,"close":1971,"change":1229,"percent_change":1048,"volume":1322,"transactions":9,"vwap":1971},49.513]