[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GCAL":3,"homepage-market-summary":29,"stock-historical-GCAL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GCAL","2026-10-02",{"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},"Goldman Sachs Dynamic California Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3699,1.6344,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},48.5,48.96,48.4701,48.57,-0.07,-0.14,88376.922301,52.09,48,21561.813591196,12.2,552,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},22751,8304053.397799,-0.55,"2025-04-22",[180,183,192,202,212,222,232,242,253,264,273,283,292,303,310,320,330,339,349,359,368,377,387,397,406,416,425,436,445,453,461,470,480,488,498,507,517,526,535,544,550,557,565,573,583,591,600,606,614,621,630,637,644,653,661,670,680,689,698,707,712,718,723,730,737,746,753,758,766,772,778,786,793,798,805,813,818,823,829,836,840,845,850,855,860,868,873,877,881,886,893,899,905,909,914,920,924,929,934,939,944,950,956,959,962,967,971,976,980,985,990,992,995,999,1003,1005,1008,1012,1016,1021,1026,1032,1037,1042,1046,1051,1056,1059,1065,1071,1074,1078,1083,1086,1092,1095,1099,1102,1106,1109,1112,1116,1121,1125,1129,1134,1140,1147,1152,1158,1165,1169,1176,1181,1188,1192,1198,1205,1211,1215,1220,1226,1232,1238,1242,1245,1250,1255,1259,1263,1266,1272,1276,1282,1286,1289,1292,1295,1300,1303,1306,1311,1314,1317,1320,1325,1328,1330,1334,1339,1343,1348,1352,1355,1358,1361,1365,1368,1372,1374,1376,1378,1381,1384,1387,1390,1393,1397,1400,1403,1406,1412,1414,1419,1422,1426,1428,1432,1434,1436,1438,1442,1444,1447,1449,1451,1454,1456,1458,1460,1464,1467,1471,1473,1476,1478,1481,1485,1487,1490,1493,1495,1497,1501,1504,1508,1512,1516,1518,1521,1526,1530,1534,1538,1540,1543,1547,1552,1556,1560,1564,1566,1570,1577,1579,1583,1587,1590,1594,1597,1602,1608,1612,1616,1621,1628,1632,1636,1640,1643,1647,1653,1657,1663,1667,1671,1675,1678,1682,1688,1694,1698,1701,1703,1707,1712,1716,1720,1726,1732,1737,1741,1744,1748,1753,1759,1764,1767,1770,1774,1776,1780,1784,1788,1793,1799,1803,1807,1810,1814,1818,1821,1825,1828,1831,1834,1837,1839,1843,1846,1849,1852,1856,1860,1864,1866,1870,1875,1878,1882,1886,1889,1892,1899,1903,1906,1910,1912,1916,1920,1925,1927,1929,1932,1935,1939,1942,1946,1949,1953,1956,1959,1962,1966,1972],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},191,48.6618,{"date":184,"open":185,"high":137,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",48.49,48.46,0.07,0.14,136722.907,343,48.6222,{"date":193,"open":194,"high":195,"low":196,"close":17,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",48.51,48.66,48.42,0.42,0.87,81403.868,391,48.5334,{"date":203,"open":204,"high":205,"low":25,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",48.2,48.29,48.08,-0.271,-0.56,166456.46,302,48.1104,{"date":213,"open":214,"high":186,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",48.34,48.21,48.351,-0.229,-0.47,63873.73,348,48.3165,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",48.9299,48.55,48.58,-0.265,-0.54,94922.6364,318,48.6431,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",49.06,48.84,48.845,-0.21,-0.43,25932.5054,183,48.8802,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",49.15,49.19,48.935,49.055,-0.304,-0.62,410914.5054,684,49.0848,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",49.355,49.37,49.32,49.359,-0.021,-0.04,28507.906531,109,49.3314,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":111,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",49.48,49.36,49.38,-0.02,12147.5054,75,49.408,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",49.5,49.25,49.39,-0.0958,-0.19,47244.5054,190,49.3443,{"date":284,"open":285,"high":285,"low":277,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",49.59,49.4858,0.1358,0.28,32641.5054,177,49.4915,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",49.4,49.4799,49.33,49.35,-0.08,-0.16,21266.5454,167,49.391,{"date":304,"open":305,"high":305,"low":267,"close":306,"change":298,"percent_change":299,"volume":307,"transactions":308,"vwap":309},"2026-09-15",49.52,49.43,25436.5054,152,49.4418,{"date":311,"open":305,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",49.62,49.47,49.51,-0.03,-0.06,29104.5054,120,49.5406,{"date":321,"open":294,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",49.7,49.375,49.54,0.2038,0.41,187220.574155,325,49.5122,{"date":331,"open":266,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",49.495,49.3362,-0.3038,-0.61,6962.0734,68,49.448,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",49.92,49.63,49.64,-0.26,-0.52,14411.107847,88,49.7064,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":21,"volume":356,"transactions":357,"vwap":358},"2026-09-08",50,50.0448,49.87,49.9,-0.0363,19893.0374,214,49.9366,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":111,"volume":365,"transactions":366,"vwap":367},"2026-09-04",50.02,50.06,49.9363,-0.0037,21668.30184,229,50.0067,{"date":369,"open":370,"high":361,"low":341,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",50.01,49.94,-0.11,-0.22,5218.0734,55,49.9841,{"date":378,"open":379,"high":380,"low":381,"close":380,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",49.9399,50.05,49.925,0.12,0.24,12705.2934,104,49.9578,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",49.91,49.96,49.93,-0.3684,-0.73,18466.0734,65,49.9438,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":315,"volume":403,"transactions":404,"vwap":405},"2026-08-31",50.2699,50.34,50.2984,-0.0166,14673.0734,91,50.3136,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",50.43,50.305,50.315,-0.1194,-0.24,6331.895,121,50.3506,{"date":417,"open":418,"high":418,"low":408,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",50.5,50.4344,-0.0256,-0.05,37814.0734,449,50.4706,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",50.459,50.51,50.435,50.46,-0.062,-0.12,24090.183434,143,50.4592,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":106,"volume":442,"transactions":443,"vwap":444},"2026-08-25",50.49,50.63,50.522,0.032,14844.0734,107,50.5388,{"date":446,"open":408,"high":447,"low":408,"close":438,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",50.65,0.01,0.02,64472.5396,168,50.5724,{"date":454,"open":455,"high":438,"low":456,"close":455,"change":457,"percent_change":421,"volume":458,"transactions":459,"vwap":460},"2026-08-21",50.48,50.4201,-0.025,23692.1067,217,50.4664,{"date":462,"open":463,"high":428,"low":464,"close":465,"change":466,"percent_change":22,"volume":467,"transactions":468,"vwap":469},"2026-08-20",50.47,50.41,50.505,-0.0687,13574.0734,70,50.4992,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":288,"volume":477,"transactions":478,"vwap":479},"2026-08-19",50.575,50.61,50.545,50.5737,0.1387,4347.0924,35,50.5785,{"date":481,"open":482,"high":482,"low":464,"close":429,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",50.56,-0.115,-0.23,16728.9744,130,50.4623,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",50.57,50.68,50.55,-0.0875,-0.17,11350.8756,82,50.6331,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":412,"volume":504,"transactions":505,"vwap":506},"2026-08-14",50.75,50.6,50.6375,-0.1225,9839.9833,92,50.6557,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",50.7,50.77,50.76,0.0749,0.15,27823.8379,210,50.7412,{"date":518,"open":491,"high":519,"low":520,"close":521,"change":522,"percent_change":188,"volume":523,"transactions":524,"vwap":525},"2026-08-12",50.71,50.64,50.6851,0.073,8575.028547,118,50.6774,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":372,"volume":532,"transactions":533,"vwap":534},"2026-08-11",50.52,50.62,50.6121,-0.0579,70919.7179,166,50.5641,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":449,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",50.73,50.5887,50.67,0.04,79980.2862,215,50.668,{"date":545,"open":482,"high":447,"low":482,"close":447,"change":546,"percent_change":141,"volume":547,"transactions":548,"vwap":549},"2026-08-07",0.1637,14796.7745,139,50.6192,{"date":551,"open":528,"high":528,"low":463,"close":552,"change":553,"percent_change":448,"volume":554,"transactions":555,"vwap":556},"2026-08-06",50.4863,0.0063,14217.5395,225,50.4631,{"date":558,"open":455,"high":418,"low":559,"close":455,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",50.405,0.05,0.1,22828.5995,128,50.4683,{"date":566,"open":567,"high":568,"low":567,"close":408,"change":569,"percent_change":141,"volume":570,"transactions":571,"vwap":572},"2026-08-04",50.35,50.53,0.1599,28252.5995,172,50.4364,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",50.33,50.37,50.2701,-0.214,-0.42,13909.57964,108,50.3267,{"date":584,"open":501,"high":501,"low":585,"close":586,"change":587,"percent_change":449,"volume":588,"transactions":589,"vwap":590},"2026-07-31",50.39,50.4841,0.0091,21135.8995,83,50.4525,{"date":592,"open":593,"high":490,"low":463,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",50.4784,50.475,-0.125,-0.25,17843.1355,103,50.4989,{"date":601,"open":520,"high":491,"low":602,"close":501,"change":448,"percent_change":449,"volume":603,"transactions":604,"vwap":605},"2026-07-29",50.5001,58498.5995,373,50.6056,{"date":607,"open":608,"high":501,"low":528,"close":609,"change":540,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",50.525,50.59,0.08,25083.3826,95,50.5559,{"date":615,"open":501,"high":616,"low":418,"close":492,"change":617,"percent_change":315,"volume":618,"transactions":619,"vwap":620},"2026-07-27",50.6196,-0.015,13603.638631,125,50.5365,{"date":622,"open":585,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",50.565,50.38,0.2291,0.46,30625.5995,193,50.4471,{"date":631,"open":482,"high":482,"low":632,"close":633,"change":634,"percent_change":177,"volume":635,"transactions":271,"vwap":636},"2026-07-23",50.27,50.3359,-0.2791,10926.48175,50.3503,{"date":638,"open":539,"high":519,"low":639,"close":640,"change":432,"percent_change":412,"volume":641,"transactions":642,"vwap":643},"2026-07-22",50.6052,50.615,17508.446095,162,50.6607,{"date":645,"open":510,"high":646,"low":537,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",50.78,50.735,-0.045,-0.09,8584.5995,54,50.7489,{"date":654,"open":655,"high":655,"low":656,"close":646,"change":657,"percent_change":298,"volume":658,"transactions":659,"vwap":660},"2026-07-20",50.8299,50.774,-0.0425,17591.5995,66,50.8133,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":-6,"volume":667,"transactions":668,"vwap":669},"2026-07-17",50.86,50.79,50.8225,-0.0025,10141.5995,49,50.807,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":299,"volume":677,"transactions":678,"vwap":679},"2026-07-16",50.83,50.91,50.795,50.825,-0.0823,9625.5995,79,50.8504,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":298,"volume":686,"transactions":687,"vwap":688},"2026-07-15",51,50.9,50.9073,-0.0427,7461.2071,61,50.9168,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":560,"volume":696,"transactions":668,"vwap":697},"2026-07-14",50.96,50.995,50.9301,50.95,0.0249,5373.4033,50.9631,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":372,"volume":704,"transactions":705,"vwap":706},"2026-07-13",50.99,50.92,50.9251,-0.0549,8590.250828,38,50.9611,{"date":708,"open":694,"high":700,"low":694,"close":709,"change":710,"percent_change":540,"volume":711,"transactions":9,"vwap":709},"2026-07-10",50.98,0.019,2300,{"date":713,"open":714,"high":692,"low":691,"close":715,"change":716,"percent_change":111,"volume":717,"transactions":9,"vwap":715},"2026-07-09",50.979,50.961,-0.004,15500,{"date":719,"open":682,"high":682,"low":694,"close":720,"change":721,"percent_change":279,"volume":722,"transactions":9,"vwap":720},"2026-07-08",50.965,-0.095,19400,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":372,"volume":729,"transactions":9,"vwap":727},"2026-07-07",51.2,51.040001,51.060001,-0.056,13900,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":269,"volume":736,"transactions":9,"vwap":734},"2026-07-06",51.14,51.07,51.116,-0.009,13500,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-02",51.139,51.15,51.09,51.125,0.066,0.13,18700,{"date":747,"open":733,"high":748,"low":682,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-01",51.080002,51.058998,-0.142,-0.28,18000,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":716,"percent_change":111,"volume":757,"transactions":9,"vwap":756},"2026-06-30",51.32,51.201,2600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":744,"volume":765,"transactions":9,"vwap":763},"2026-06-29",51.19,51.225,51.18,51.205,0.065,12200,{"date":767,"open":768,"high":762,"low":748,"close":732,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":732},"2026-06-26",51.12,0.045,0.09,11400,{"date":773,"open":748,"high":774,"low":775,"close":776,"change":111,"percent_change":269,"volume":777,"transactions":9,"vwap":776},"2026-06-25",51.11,51.070999,51.095001,9500,{"date":779,"open":780,"high":781,"low":733,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-24",51.099998,51.16,51.105,0.058,0.11,32500,{"date":787,"open":788,"high":748,"low":789,"close":790,"change":791,"percent_change":260,"volume":792,"transactions":9,"vwap":790},"2026-06-23",51.049999,51.029999,51.047001,-0.018,19100,{"date":794,"open":733,"high":768,"low":726,"close":795,"change":796,"percent_change":298,"volume":797,"transactions":9,"vwap":795},"2026-06-22",51.064999,-0.039,7900,{"date":799,"open":788,"high":800,"low":788,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",51.129,51.104,0.132,0.26,42100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":372,"volume":812,"transactions":9,"vwap":810},"2026-06-17",51.035,51.078999,50.97,50.972,-0.058,11800,{"date":814,"open":815,"high":24,"low":816,"close":789,"change":448,"percent_change":449,"volume":817,"transactions":9,"vwap":789},"2026-06-16",51.014999,51.0099983,21800,{"date":819,"open":726,"high":726,"low":700,"close":820,"change":821,"percent_change":513,"volume":822,"transactions":9,"vwap":820},"2026-06-15",51.02,0.075,6000,{"date":824,"open":663,"high":691,"low":825,"close":826,"change":827,"percent_change":649,"volume":828,"transactions":9,"vwap":826},"2026-06-12",50.85,50.945,-0.044,7100,{"date":830,"open":809,"high":789,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-11",50.87,50.989,0.119,0.23,51600,{"date":837,"open":816,"high":816,"low":663,"close":831,"change":838,"percent_change":237,"volume":839,"transactions":9,"vwap":831},"2026-06-10",-0.109,16900,{"date":841,"open":727,"high":741,"low":826,"close":714,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":714},"2026-06-09",0.099,0.19,55800,{"date":846,"open":788,"high":788,"low":847,"close":847,"change":848,"percent_change":372,"volume":849,"transactions":9,"vwap":847},"2026-06-08",50.88,-0.055,30200,{"date":851,"open":852,"high":709,"low":847,"close":853,"change":21,"percent_change":22,"volume":854,"transactions":9,"vwap":853},"2026-06-05",50.94,50.935,26000,{"date":856,"open":741,"high":741,"low":691,"close":857,"change":858,"percent_change":561,"volume":859,"transactions":9,"vwap":857},"2026-06-04",51.0050011,0.052,22300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":21,"volume":867,"transactions":9,"vwap":865},"2026-06-03",50.915,50.975,50.895,50.953,-0.036,6900,{"date":869,"open":820,"high":820,"low":870,"close":832,"change":871,"percent_change":803,"volume":872,"transactions":9,"vwap":832},"2026-06-02",50.93,0.134,7600,{"date":874,"open":809,"high":809,"low":500,"close":875,"change":483,"percent_change":484,"volume":876,"transactions":9,"vwap":875},"2026-06-01",50.855,15400,{"date":878,"open":691,"high":682,"low":852,"close":809,"change":879,"percent_change":560,"volume":880,"transactions":9,"vwap":809},"2026-05-29",0.025,25600,{"date":882,"open":847,"high":691,"low":847,"close":826,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":826},"2026-05-28",0.105,0.21,10000,{"date":887,"open":672,"high":847,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-27",50.82,50.84,0.086,0.17,15800,{"date":894,"open":646,"high":664,"low":519,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-26",50.754,0.135,0.27,12000,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":187,"volume":792,"transactions":9,"vwap":903},"2026-05-22",50.645,50.69,50.619,0.034,{"date":906,"open":609,"high":529,"low":455,"close":907,"change":908,"percent_change":106,"volume":892,"transactions":9,"vwap":907},"2026-05-21",50.585,0.028,{"date":910,"open":418,"high":490,"low":911,"close":912,"change":913,"percent_change":784,"volume":722,"transactions":9,"vwap":912},"2026-05-20",50.45,50.557,0.057,{"date":915,"open":568,"high":568,"low":916,"close":418,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":418},"2026-05-19",50.42,-0.102,-0.2,12600,{"date":921,"open":447,"high":447,"low":490,"close":922,"change":449,"percent_change":540,"volume":923,"transactions":9,"vwap":922},"2026-05-18",50.602,15000,{"date":925,"open":482,"high":501,"low":418,"close":926,"change":927,"percent_change":928,"volume":898,"transactions":9,"vwap":926},"2026-05-15",50.582,-0.183,-0.36,{"date":930,"open":664,"high":664,"low":931,"close":932,"change":879,"percent_change":560,"volume":933,"transactions":9,"vwap":932},"2026-05-14",50.741,50.765,9000,{"date":935,"open":847,"high":847,"low":936,"close":936,"change":421,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-13",50.74,-0.1,5600,{"date":940,"open":941,"high":941,"low":664,"close":664,"change":942,"percent_change":237,"volume":943,"transactions":9,"vwap":664},"2026-05-12",50.89,-0.108,14200,{"date":945,"open":691,"high":809,"low":946,"close":947,"change":948,"percent_change":449,"volume":949,"transactions":9,"vwap":947},"2026-05-11",50.886,50.898,0.011,5900,{"date":951,"open":694,"high":809,"low":952,"close":953,"change":954,"percent_change":111,"volume":955,"transactions":9,"vwap":953},"2026-05-08",50.871,50.887,-0.003,19700,{"date":957,"open":673,"high":809,"low":847,"close":941,"change":448,"percent_change":449,"volume":958,"transactions":9,"vwap":941},"2026-05-07",18200,{"date":960,"open":847,"high":701,"low":952,"close":847,"change":961,"percent_change":834,"volume":892,"transactions":9,"vwap":847},"2026-05-06",0.115,{"date":963,"open":664,"high":964,"low":936,"close":932,"change":965,"percent_change":966,"volume":777,"transactions":9,"vwap":932},"2026-05-05",50.81,0.014,0.03,{"date":968,"open":672,"high":672,"low":509,"close":969,"change":796,"percent_change":298,"volume":970,"transactions":9,"vwap":969},"2026-05-04",50.751,18400,{"date":972,"open":888,"high":888,"low":664,"close":664,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":664},"2026-05-01",-0.155,-0.3,23800,{"date":977,"open":820,"high":820,"low":683,"close":826,"change":978,"percent_change":978,"volume":979,"transactions":9,"vwap":826},"2026-04-30",0,17700,{"date":981,"open":788,"high":788,"low":941,"close":826,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":826},"2026-04-29",-0.064,-0.13,14900,{"date":986,"open":820,"high":733,"low":700,"close":987,"change":988,"percent_change":937,"volume":989,"transactions":9,"vwap":987},"2026-04-28",51.0089989,-0.051,17500,{"date":991,"open":733,"high":768,"low":727,"close":727,"change":449,"percent_change":540,"volume":984,"transactions":9,"vwap":727},"2026-04-27",{"date":993,"open":727,"high":727,"low":820,"close":726,"change":994,"percent_change":111,"volume":752,"transactions":9,"vwap":726},"2026-04-24",-0.005,{"date":996,"open":768,"high":768,"low":816,"close":997,"change":449,"percent_change":540,"volume":998,"transactions":9,"vwap":997},"2026-04-23",51.044998,8000,{"date":1000,"open":768,"high":768,"low":820,"close":1001,"change":879,"percent_change":560,"volume":1002,"transactions":9,"vwap":1001},"2026-04-22",51.025002,5800,{"date":1004,"open":820,"high":727,"low":700,"close":682,"change":260,"percent_change":298,"volume":998,"transactions":9,"vwap":682},"2026-04-21",{"date":1006,"open":997,"high":733,"low":820,"close":726,"change":1007,"percent_change":106,"volume":970,"transactions":9,"vwap":726},"2026-04-20",0.033,{"date":1009,"open":682,"high":789,"low":709,"close":1010,"change":1011,"percent_change":843,"volume":839,"transactions":9,"vwap":1010},"2026-04-17",51.007,0.097,{"date":1013,"open":870,"high":852,"low":683,"close":673,"change":1014,"percent_change":187,"volume":1015,"transactions":9,"vwap":673},"2026-04-16",0.035,9100,{"date":1017,"open":870,"high":691,"low":825,"close":1018,"change":1019,"percent_change":22,"volume":1020,"transactions":9,"vwap":1018},"2026-04-15",50.875,-0.071,13700,{"date":1022,"open":694,"high":809,"low":701,"close":1023,"change":1024,"percent_change":978,"volume":1025,"transactions":9,"vwap":1023},"2026-04-14",50.946,0.002,41400,{"date":1027,"open":683,"high":826,"low":952,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-13",50.944,0.094,0.18,23200,{"date":1033,"open":700,"high":700,"low":1034,"close":825,"change":1035,"percent_change":-6,"volume":1036,"transactions":9,"vwap":825},"2026-04-10",50.835,-0.002,21100,{"date":1038,"open":1039,"high":941,"low":672,"close":1040,"change":1041,"percent_change":21,"volume":859,"transactions":9,"vwap":1040},"2026-04-09",50.865,50.852,-0.038,{"date":1043,"open":870,"high":700,"low":889,"close":941,"change":1044,"percent_change":151,"volume":1045,"transactions":9,"vwap":941},"2026-04-08",0.175,20900,{"date":1047,"open":520,"high":1048,"low":473,"close":1049,"change":770,"percent_change":1030,"volume":1050,"transactions":9,"vwap":1049},"2026-04-07",50.755,50.715,44900,{"date":1052,"open":1053,"high":439,"low":490,"close":1054,"change":617,"percent_change":315,"volume":1055,"transactions":9,"vwap":1054},"2026-04-06",50.58,50.625,9900,{"date":1057,"open":473,"high":539,"low":473,"close":520,"change":743,"percent_change":744,"volume":1058,"transactions":9,"vwap":520},"2026-04-02",1900,{"date":1060,"open":473,"high":473,"low":1061,"close":1062,"change":1063,"percent_change":494,"volume":1064,"transactions":9,"vwap":1062},"2026-04-01",50.54,50.574,-0.084,25000,{"date":1066,"open":447,"high":1067,"low":901,"close":1068,"change":1069,"percent_change":744,"volume":1070,"transactions":9,"vwap":1068},"2026-03-31",50.665,50.658,0.068,7500,{"date":1072,"open":490,"high":501,"low":482,"close":609,"change":188,"percent_change":288,"volume":1073,"transactions":9,"vwap":609},"2026-03-30",5000,{"date":1075,"open":1076,"high":911,"low":400,"close":911,"change":966,"percent_change":106,"volume":1077,"transactions":9,"vwap":911},"2026-03-27",50.36,6200,{"date":1079,"open":594,"high":594,"low":1080,"close":916,"change":1081,"percent_change":494,"volume":1082,"transactions":9,"vwap":916},"2026-03-26",50.395,-0.085,19500,{"date":1084,"open":492,"high":1053,"low":438,"close":465,"change":764,"percent_change":744,"volume":1085,"transactions":9,"vwap":465},"2026-03-25",5400,{"date":1087,"open":1053,"high":1053,"low":464,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-24",50.44,-0.27,-0.53,24800,{"date":1093,"open":510,"high":664,"low":491,"close":519,"change":188,"percent_change":288,"volume":1094,"transactions":9,"vwap":519},"2026-03-23",62500,{"date":1096,"open":683,"high":683,"low":490,"close":490,"change":1097,"percent_change":393,"volume":1098,"transactions":9,"vwap":490},"2026-03-20",-0.37,13800,{"date":1100,"open":700,"high":700,"low":847,"close":852,"change":111,"percent_change":269,"volume":1101,"transactions":9,"vwap":852},"2026-03-19",17800,{"date":1103,"open":795,"high":1104,"low":694,"close":694,"change":1081,"percent_change":494,"volume":1105,"transactions":9,"vwap":694},"2026-03-18",51.089001,13000,{"date":1107,"open":733,"high":748,"low":789,"close":807,"change":540,"percent_change":610,"volume":1108,"transactions":9,"vwap":807},"2026-03-17",12400,{"date":1110,"open":781,"high":781,"low":700,"close":692,"change":260,"percent_change":298,"volume":1111,"transactions":9,"vwap":692},"2026-03-16",48100,{"date":1113,"open":709,"high":807,"low":709,"close":807,"change":1114,"percent_change":121,"volume":1115,"transactions":9,"vwap":807},"2026-03-13",0.125,5300,{"date":1117,"open":788,"high":788,"low":1118,"close":673,"change":1119,"percent_change":974,"volume":1120,"transactions":9,"vwap":673},"2026-03-12",50.8,-0.154,48500,{"date":1122,"open":740,"high":740,"low":997,"close":1123,"change":1124,"percent_change":484,"volume":949,"transactions":9,"vwap":1123},"2026-03-11",51.063999,-0.116,{"date":1126,"open":1127,"high":760,"low":740,"close":762,"change":421,"percent_change":937,"volume":1128,"transactions":9,"vwap":762},"2026-03-10",51.17,15300,{"date":1130,"open":781,"high":1131,"low":781,"close":1132,"change":449,"percent_change":540,"volume":1133,"transactions":9,"vwap":1132},"2026-03-09",51.25,51.23,11300,{"date":1135,"open":781,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":448,"volume":1139,"transactions":9,"vwap":1136},"2026-03-06",51.21,51.154,0.005,3200,{"date":1141,"open":1136,"high":1142,"low":1143,"close":763,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":763},"2026-03-05",51.24,51.13,-0.078,-0.15,10500,{"date":1148,"open":755,"high":755,"low":1149,"close":1150,"change":522,"percent_change":188,"volume":1151,"transactions":9,"vwap":1150},"2026-03-04",51.26,51.283,11500,{"date":1153,"open":1149,"high":1154,"low":760,"close":1136,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1136},"2026-03-03",51.27,-0.225,-0.44,15900,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":177,"volume":1164,"transactions":9,"vwap":1162},"2026-03-02",51.57,51.408,51.435,-0.285,31400,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":560,"percent_change":561,"volume":933,"transactions":9,"vwap":1168},"2026-02-27",51.69,51.72,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":966,"volume":1115,"transactions":9,"vwap":1174},"2026-02-26",51.64,51.68,51.629,51.67,0.015,{"date":1177,"open":1171,"high":1178,"low":1179,"close":1180,"change":879,"percent_change":560,"volume":1077,"transactions":9,"vwap":1180},"2026-02-25",51.66,51.6,51.655,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":540,"percent_change":610,"volume":1187,"transactions":9,"vwap":1186},"2026-02-24",51.61,51.665,51.595,51.63,17400,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1190,"change":966,"percent_change":106,"volume":1133,"transactions":9,"vwap":1190},"2026-02-23",51.59,51.54,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":770,"volume":898,"transactions":9,"vwap":1195},"2026-02-20",51.55,51.56,51.481,0.048,{"date":1199,"open":1200,"high":1191,"low":1201,"close":1202,"change":1203,"percent_change":448,"volume":1204,"transactions":9,"vwap":1202},"2026-02-19",51.505,51.47,51.512,0.007,22200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1200,"change":994,"percent_change":111,"volume":1210,"transactions":9,"vwap":1200},"2026-02-18",51.5,51.511,51.43,2800,{"date":1212,"open":1207,"high":1191,"low":1207,"close":1213,"change":448,"percent_change":449,"volume":1214,"transactions":9,"vwap":1213},"2026-02-17",51.51,19800,{"date":1216,"open":1201,"high":1191,"low":1217,"close":1207,"change":1218,"percent_change":561,"volume":1219,"transactions":9,"vwap":1207},"2026-02-13",51.46,0.051,27300,{"date":1221,"open":1222,"high":1201,"low":1223,"close":1224,"change":842,"percent_change":843,"volume":1225,"transactions":9,"vwap":1224},"2026-02-12",51.41,51.371,51.449,1600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":315,"percent_change":316,"volume":1231,"transactions":9,"vwap":1229},"2026-02-11",51.31,51.35,51.289,3600,{"date":1233,"open":1234,"high":1235,"low":1229,"close":1236,"change":448,"percent_change":449,"volume":1237,"transactions":9,"vwap":1236},"2026-02-10",51.4,51.45,51.38,1500,{"date":1239,"open":1228,"high":1240,"low":1228,"close":1240,"change":106,"percent_change":382,"volume":1241,"transactions":9,"vwap":1240},"2026-02-09",51.37,2900,{"date":1243,"open":1228,"high":1228,"low":1149,"close":1228,"change":978,"percent_change":978,"volume":1244,"transactions":9,"vwap":1228},"2026-02-06",8100,{"date":1246,"open":1154,"high":1229,"low":1154,"close":1228,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1228},"2026-02-05",0.104,0.2,23500,{"date":1251,"open":740,"high":1252,"low":732,"close":1253,"change":769,"percent_change":770,"volume":1254,"transactions":9,"vwap":1253},"2026-02-04",51.219,51.206,16200,{"date":1256,"open":1143,"high":760,"low":768,"close":1257,"change":1258,"percent_change":187,"volume":1002,"transactions":9,"vwap":1257},"2026-02-03",51.161,0.036,{"date":1260,"open":748,"high":732,"low":748,"close":742,"change":1261,"percent_change":751,"volume":1262,"transactions":9,"vwap":742},"2026-02-02",-0.145,2200,{"date":1264,"open":1142,"high":1154,"low":1142,"close":1154,"change":1265,"percent_change":382,"volume":867,"transactions":9,"vwap":1154},"2026-01-30",0.063,{"date":1267,"open":1268,"high":1132,"low":762,"close":1269,"change":1270,"percent_change":269,"volume":1271,"transactions":9,"vwap":1269},"2026-01-29",51.22,51.207,-0.008,48200,{"date":1273,"open":1274,"high":1268,"low":1274,"close":1274,"change":783,"percent_change":784,"volume":1275,"transactions":9,"vwap":1274},"2026-01-28",51.215,2000,{"date":1277,"open":762,"high":762,"low":1278,"close":1279,"change":1280,"percent_change":421,"volume":1281,"transactions":9,"vwap":1279},"2026-01-27",51.155,51.157,-0.028,6700,{"date":1283,"open":1136,"high":1136,"low":1284,"close":1285,"change":1175,"percent_change":966,"volume":938,"transactions":9,"vwap":1285},"2026-01-26",51.171,51.185,{"date":1287,"open":774,"high":1127,"low":774,"close":1127,"change":764,"percent_change":744,"volume":1288,"transactions":9,"vwap":1127},"2026-01-23",5200,{"date":1290,"open":780,"high":732,"low":748,"close":782,"change":457,"percent_change":421,"volume":1291,"transactions":9,"vwap":782},"2026-01-22",146200,{"date":1293,"open":788,"high":1143,"low":788,"close":1143,"change":1294,"percent_change":891,"volume":923,"transactions":9,"vwap":1143},"2026-01-21",0.085,{"date":1296,"open":1136,"high":1136,"low":1297,"close":997,"change":1298,"percent_change":928,"volume":1299,"transactions":9,"vwap":997},"2026-01-20",51.042,-0.184,11200,{"date":1301,"open":1268,"high":1149,"low":1136,"close":1302,"change":710,"percent_change":540,"volume":867,"transactions":9,"vwap":1302},"2026-01-16",51.229,{"date":1304,"open":1131,"high":1131,"low":768,"close":1136,"change":769,"percent_change":770,"volume":1305,"transactions":9,"vwap":1136},"2026-01-15",29300,{"date":1307,"open":1136,"high":1136,"low":740,"close":1308,"change":1309,"percent_change":784,"volume":1310,"transactions":9,"vwap":1308},"2026-01-14",51.165,0.055,71800,{"date":1312,"open":1127,"high":725,"low":774,"close":774,"change":111,"percent_change":269,"volume":1313,"transactions":9,"vwap":774},"2026-01-13",6800,{"date":1315,"open":1127,"high":762,"low":768,"close":768,"change":879,"percent_change":560,"volume":1316,"transactions":9,"vwap":768},"2026-01-12",2500,{"date":1318,"open":726,"high":740,"low":726,"close":776,"change":449,"percent_change":540,"volume":1319,"transactions":9,"vwap":776},"2026-01-09",47300,{"date":1321,"open":1322,"high":1143,"low":1323,"close":1323,"change":978,"percent_change":978,"volume":1324,"transactions":9,"vwap":1323},"2026-01-08",51.119,51.075001,27500,{"date":1326,"open":1104,"high":1104,"low":727,"close":1323,"change":764,"percent_change":744,"volume":1327,"transactions":9,"vwap":1323},"2026-01-07",3400,{"date":1329,"open":683,"high":816,"low":683,"close":816,"change":540,"percent_change":610,"volume":1101,"transactions":9,"vwap":816},"2026-01-06",{"date":1331,"open":870,"high":1332,"low":701,"close":809,"change":560,"percent_change":561,"volume":1333,"transactions":9,"vwap":809},"2026-01-05",51.028999,9600,{"date":1335,"open":870,"high":1336,"low":1337,"close":701,"change":1175,"percent_change":966,"volume":1338,"transactions":9,"vwap":701},"2026-01-02",50.939,50.885,4700,{"date":1340,"open":1341,"high":870,"low":825,"close":1342,"change":432,"percent_change":412,"volume":1085,"transactions":9,"vwap":1342},"2025-12-31",50.899,50.905,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1001,"change":994,"percent_change":111,"volume":1347,"transactions":9,"vwap":1001},"2025-12-30",51.0079994,51.055,44500,{"date":1349,"open":816,"high":789,"low":816,"close":789,"change":610,"percent_change":1350,"volume":1351,"transactions":9,"vwap":789},"2025-12-29",0.16,19600,{"date":1353,"open":1354,"high":700,"low":1354,"close":694,"change":21,"percent_change":22,"volume":898,"transactions":9,"vwap":694},"2025-12-26",50.949,{"date":1356,"open":682,"high":820,"low":682,"close":820,"change":187,"percent_change":188,"volume":1357,"transactions":9,"vwap":820},"2025-12-24",10200,{"date":1359,"open":748,"high":748,"low":683,"close":694,"change":994,"percent_change":111,"volume":1360,"transactions":9,"vwap":694},"2025-12-23",24500,{"date":1362,"open":709,"high":1363,"low":701,"close":1364,"change":978,"percent_change":978,"volume":970,"transactions":9,"vwap":1364},"2025-12-22",50.999,50.955,{"date":1366,"open":691,"high":809,"low":683,"close":1364,"change":457,"percent_change":421,"volume":1367,"transactions":9,"vwap":1364},"2025-12-19",13400,{"date":1369,"open":682,"high":682,"low":1370,"close":709,"change":106,"percent_change":382,"volume":1371,"transactions":9,"vwap":709},"2025-12-18",50.941,45100,{"date":1373,"open":701,"high":701,"low":831,"close":701,"change":540,"percent_change":610,"volume":1077,"transactions":9,"vwap":701},"2025-12-17",{"date":1375,"open":889,"high":1354,"low":889,"close":847,"change":106,"percent_change":382,"volume":1357,"transactions":9,"vwap":847},"2025-12-16",{"date":1377,"open":831,"high":941,"low":964,"close":888,"change":966,"percent_change":106,"volume":1338,"transactions":9,"vwap":888},"2025-12-15",{"date":1379,"open":831,"high":1380,"low":664,"close":664,"change":269,"percent_change":260,"volume":817,"transactions":9,"vwap":664},"2025-12-12",50.879,{"date":1382,"open":672,"high":870,"low":964,"close":964,"change":316,"percent_change":432,"volume":1383,"transactions":9,"vwap":964},"2025-12-11",27700,{"date":1385,"open":831,"high":1380,"low":664,"close":831,"change":106,"percent_change":382,"volume":1386,"transactions":9,"vwap":831},"2025-12-10",22600,{"date":1388,"open":683,"high":683,"low":964,"close":964,"change":978,"percent_change":978,"volume":1389,"transactions":9,"vwap":964},"2025-12-09",21400,{"date":1391,"open":683,"high":683,"low":964,"close":964,"change":978,"percent_change":978,"volume":1392,"transactions":9,"vwap":964},"2025-12-08",5700,{"date":1394,"open":683,"high":673,"low":1118,"close":964,"change":1395,"percent_change":298,"volume":1396,"transactions":9,"vwap":964},"2025-12-05",-0.042,52200,{"date":1398,"open":847,"high":941,"low":964,"close":1040,"change":1399,"percent_change":449,"volume":1015,"transactions":9,"vwap":1040},"2025-12-04",0.012,{"date":1401,"open":683,"high":683,"low":889,"close":889,"change":610,"percent_change":1350,"volume":1402,"transactions":9,"vwap":889},"2025-12-03",2400,{"date":1404,"open":831,"high":809,"low":511,"close":511,"change":298,"percent_change":299,"volume":1405,"transactions":9,"vwap":511},"2025-12-02",33100,{"date":1407,"open":1408,"high":691,"low":889,"close":889,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":889},"2025-12-01",50.909,-0.235,-0.46,43600,{"date":1413,"open":1322,"high":1322,"low":1323,"close":1323,"change":716,"percent_change":111,"volume":1262,"transactions":9,"vwap":1323},"2025-11-28",{"date":1415,"open":774,"high":774,"low":1416,"close":808,"change":1417,"percent_change":106,"volume":1418,"transactions":9,"vwap":808},"2025-11-26",51.051998,0.029,13200,{"date":1420,"open":788,"high":1416,"low":789,"close":788,"change":1175,"percent_change":966,"volume":1421,"transactions":9,"vwap":788},"2025-11-25",3800,{"date":1423,"open":788,"high":727,"low":857,"close":807,"change":1424,"percent_change":843,"volume":1425,"transactions":9,"vwap":807},"2025-11-24",0.095,6100,{"date":1427,"open":726,"high":726,"low":852,"close":852,"change":457,"percent_change":421,"volume":1045,"transactions":9,"vwap":852},"2025-11-21",{"date":1429,"open":682,"high":816,"low":1430,"close":720,"change":821,"percent_change":513,"volume":1431,"transactions":9,"vwap":720},"2025-11-20",50.934,2700,{"date":1433,"open":816,"high":789,"low":941,"close":941,"change":560,"percent_change":561,"volume":1157,"transactions":9,"vwap":941},"2025-11-19",{"date":1435,"open":726,"high":726,"low":889,"close":889,"change":316,"percent_change":432,"volume":1313,"transactions":9,"vwap":889},"2025-11-18",{"date":1437,"open":700,"high":700,"low":683,"close":683,"change":710,"percent_change":540,"volume":872,"transactions":9,"vwap":683},"2025-11-17",{"date":1439,"open":709,"high":682,"low":1440,"close":1440,"change":1441,"percent_change":22,"volume":1316,"transactions":9,"vwap":1440},"2025-11-14",50.881,-0.069,{"date":1443,"open":809,"high":709,"low":701,"close":694,"change":617,"percent_change":315,"volume":1402,"transactions":9,"vwap":694},"2025-11-13",{"date":1445,"open":788,"high":788,"low":720,"close":720,"change":298,"percent_change":299,"volume":1446,"transactions":9,"vwap":720},"2025-11-12",14400,{"date":1448,"open":682,"high":727,"low":682,"close":997,"change":961,"percent_change":834,"volume":1425,"transactions":9,"vwap":997},"2025-11-11",{"date":1450,"open":694,"high":694,"low":847,"close":870,"change":1014,"percent_change":187,"volume":757,"transactions":9,"vwap":870},"2025-11-10",{"date":1452,"open":870,"high":694,"low":864,"close":864,"change":448,"percent_change":449,"volume":1453,"transactions":9,"vwap":864},"2025-11-07",4900,{"date":1455,"open":870,"high":870,"low":1337,"close":1337,"change":883,"percent_change":884,"volume":729,"transactions":9,"vwap":1337},"2025-11-06",{"date":1457,"open":831,"high":701,"low":646,"close":646,"change":983,"percent_change":344,"volume":1333,"transactions":9,"vwap":646},"2025-11-05",{"date":1459,"open":694,"high":694,"low":673,"close":673,"change":769,"percent_change":770,"volume":1241,"transactions":9,"vwap":673},"2025-11-04",{"date":1461,"open":888,"high":1039,"low":888,"close":1039,"change":494,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1039},"2025-11-03",-0.33,1100,{"date":1465,"open":788,"high":748,"low":789,"close":807,"change":821,"percent_change":513,"volume":1466,"transactions":9,"vwap":807},"2025-10-31",3500,{"date":1468,"open":825,"high":788,"low":1469,"close":691,"change":315,"percent_change":316,"volume":1470,"transactions":9,"vwap":691},"2025-10-30",50.841,50300,{"date":1472,"open":774,"high":774,"low":863,"close":700,"change":316,"percent_change":432,"volume":736,"transactions":9,"vwap":700},"2025-10-29",{"date":1474,"open":768,"high":732,"low":788,"close":788,"change":617,"percent_change":315,"volume":1475,"transactions":9,"vwap":788},"2025-10-28",8300,{"date":1477,"open":780,"high":780,"low":726,"close":795,"change":994,"percent_change":111,"volume":1210,"transactions":9,"vwap":795},"2025-10-27",{"date":1479,"open":780,"high":781,"low":733,"close":733,"change":764,"percent_change":744,"volume":1480,"transactions":9,"vwap":733},"2025-10-24",29700,{"date":1482,"open":788,"high":788,"low":1483,"close":857,"change":421,"percent_change":937,"volume":1484,"transactions":9,"vwap":857},"2025-10-23",50.992,5100,{"date":1486,"open":726,"high":780,"low":726,"close":1346,"change":1309,"percent_change":784,"volume":1367,"transactions":9,"vwap":1346},"2025-10-22",{"date":1488,"open":820,"high":741,"low":682,"close":682,"change":966,"percent_change":106,"volume":1489,"transactions":9,"vwap":682},"2025-10-21",8900,{"date":1491,"open":741,"high":780,"low":809,"close":809,"change":978,"percent_change":978,"volume":1492,"transactions":9,"vwap":809},"2025-10-20",13600,{"date":1494,"open":701,"high":809,"low":1440,"close":809,"change":560,"percent_change":561,"volume":1466,"transactions":9,"vwap":809},"2025-10-17",{"date":1496,"open":673,"high":709,"low":673,"close":701,"change":744,"percent_change":803,"volume":933,"transactions":9,"vwap":701},"2025-10-16",{"date":1498,"open":847,"high":673,"low":664,"close":664,"change":1499,"percent_change":21,"volume":1500,"transactions":9,"vwap":664},"2025-10-15",-0.035,6600,{"date":1502,"open":675,"high":663,"low":1503,"close":675,"change":908,"percent_change":106,"volume":711,"transactions":9,"vwap":675},"2025-10-14",50.771,{"date":1505,"open":1506,"high":1118,"low":1506,"close":1507,"change":1417,"percent_change":106,"volume":1275,"transactions":9,"vwap":1507},"2025-10-13",50.724,50.797,{"date":1509,"open":537,"high":1510,"low":537,"close":1511,"change":1114,"percent_change":121,"volume":872,"transactions":9,"vwap":1511},"2025-10-10",50.859,50.768,{"date":1513,"open":1514,"high":902,"low":529,"close":1515,"change":1035,"percent_change":-6,"volume":1421,"transactions":9,"vwap":1515},"2025-10-09",50.635,50.643,{"date":1517,"open":447,"high":447,"low":520,"close":901,"change":821,"percent_change":513,"volume":1402,"transactions":9,"vwap":901},"2025-10-08",{"date":1519,"open":640,"high":447,"low":490,"close":490,"change":260,"percent_change":298,"volume":1520,"transactions":9,"vwap":490},"2025-10-07",9400,{"date":1522,"open":1523,"high":1524,"low":1523,"close":473,"change":764,"percent_change":744,"volume":1525,"transactions":9,"vwap":473},"2025-10-06",50.531,50.659,7200,{"date":1527,"open":492,"high":492,"low":474,"close":474,"change":1528,"percent_change":316,"volume":1529,"transactions":9,"vwap":474},"2025-10-03",-0.031,900,{"date":1531,"open":1532,"high":501,"low":1532,"close":1533,"change":1499,"percent_change":21,"volume":1275,"transactions":9,"vwap":1533},"2025-10-02",50.555,50.576,{"date":1535,"open":473,"high":1536,"low":473,"close":1536,"change":1537,"percent_change":237,"volume":173,"transactions":9,"vwap":1536},"2025-10-01",50.611,-0.104,{"date":1539,"open":511,"high":511,"low":902,"close":1049,"change":879,"percent_change":560,"volume":729,"transactions":9,"vwap":1049},"2025-09-30",{"date":1541,"open":491,"high":1542,"low":491,"close":902,"change":744,"percent_change":803,"volume":1316,"transactions":9,"vwap":902},"2025-09-29",50.695,{"date":1544,"open":1545,"high":539,"low":492,"close":482,"change":978,"percent_change":978,"volume":1546,"transactions":9,"vwap":482},"2025-09-26",50.646,14300,{"date":1548,"open":1514,"high":831,"low":568,"close":482,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":482},"2025-09-25",-0.093,-0.18,125600,{"date":1553,"open":509,"high":509,"low":1554,"close":1554,"change":1549,"percent_change":1550,"volume":1555,"transactions":9,"vwap":1554},"2025-09-24",50.653,4200,{"date":1557,"open":500,"high":1118,"low":519,"close":1558,"change":1559,"percent_change":513,"volume":1446,"transactions":9,"vwap":1558},"2025-09-23",50.746,0.076,{"date":1561,"open":510,"high":646,"low":539,"close":539,"change":1562,"percent_change":983,"volume":1563,"transactions":9,"vwap":539},"2025-09-22",-0.065,10800,{"date":1565,"open":519,"high":647,"low":519,"close":647,"change":1309,"percent_change":784,"volume":173,"transactions":9,"vwap":647},"2025-09-19",{"date":1567,"open":1568,"high":510,"low":1569,"close":491,"change":942,"percent_change":237,"volume":777,"transactions":9,"vwap":491},"2025-09-18",50.705,50.66,{"date":1571,"open":1572,"high":889,"low":1573,"close":1574,"change":1575,"percent_change":834,"volume":1576,"transactions":9,"vwap":1574},"2025-09-17",50.787,50.779,50.788,0.118,1700,{"date":1578,"open":500,"high":672,"low":539,"close":539,"change":448,"percent_change":449,"volume":1421,"transactions":9,"vwap":539},"2025-09-16",{"date":1580,"open":1581,"high":1582,"low":1569,"close":1569,"change":1069,"percent_change":744,"volume":1115,"transactions":9,"vwap":1569},"2025-09-15",50.671,50.727,{"date":1584,"open":609,"high":1585,"low":492,"close":1585,"change":1399,"percent_change":449,"volume":1586,"transactions":9,"vwap":1585},"2025-09-12",50.592,3100,{"date":1588,"open":473,"high":539,"low":492,"close":1053,"change":561,"percent_change":1248,"volume":1589,"transactions":9,"vwap":1053},"2025-09-11",66900,{"date":1591,"open":568,"high":539,"low":911,"close":455,"change":784,"percent_change":1592,"volume":1593,"transactions":9,"vwap":455},"2025-09-10",0.22,50600,{"date":1595,"open":528,"high":528,"low":1076,"close":576,"change":106,"percent_change":382,"volume":1596,"transactions":9,"vwap":576},"2025-09-09",7800,{"date":1598,"open":1599,"high":916,"low":1599,"close":1600,"change":884,"percent_change":197,"volume":1601,"transactions":9,"vwap":1600},"2025-09-08",50.28,50.31,17900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":884,"percent_change":197,"volume":1607,"transactions":9,"vwap":1606},"2025-09-05",50.16,50.22,50.099998,33900,{"date":1609,"open":354,"high":361,"low":1610,"close":1610,"change":744,"percent_change":803,"volume":1611,"transactions":9,"vwap":1610},"2025-09-04",49.89,8500,{"date":1613,"open":1614,"high":1615,"low":343,"close":1615,"change":770,"percent_change":1030,"volume":1098,"transactions":9,"vwap":1615},"2025-09-03",49.69,49.76,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1620,"change":1550,"percent_change":928,"volume":1288,"transactions":9,"vwap":1620},"2025-09-02",49.77,49.8,49.67,{"date":1622,"open":1623,"high":390,"low":1624,"close":1625,"change":1626,"percent_change":770,"volume":1627,"transactions":9,"vwap":1625},"2025-08-29",49.84,49.83,49.85,0.043,6300,{"date":1629,"open":1618,"high":353,"low":1618,"close":1630,"change":1631,"percent_change":21,"volume":1333,"transactions":9,"vwap":1630},"2025-08-28",49.807,-0.033,{"date":1633,"open":1623,"high":1634,"low":1624,"close":1623,"change":449,"percent_change":540,"volume":1635,"transactions":9,"vwap":1623},"2025-08-27",50.0089989,26400,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1638,"change":449,"percent_change":540,"volume":1085,"transactions":9,"vwap":1638},"2025-08-26",49.82,49.95,{"date":1641,"open":1619,"high":1642,"low":1619,"close":1619,"change":21,"percent_change":22,"volume":1500,"transactions":9,"vwap":1619},"2025-08-25",49.929,{"date":1644,"open":1614,"high":1645,"low":1614,"close":353,"change":188,"percent_change":288,"volume":1646,"transactions":9,"vwap":353},"2025-08-22",49.939,14600,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":111,"percent_change":269,"volume":1652,"transactions":9,"vwap":1651},"2025-08-21",49.68,49.78,49.73,3900,{"date":1654,"open":1655,"high":353,"low":1655,"close":1655,"change":966,"percent_change":106,"volume":1656,"transactions":9,"vwap":1655},"2025-08-20",49.74,22500,{"date":1658,"open":1659,"high":1660,"low":1620,"close":1661,"change":449,"percent_change":540,"volume":1662,"transactions":9,"vwap":1661},"2025-08-19",49.75,49.785,49.71,22100,{"date":1664,"open":353,"high":1665,"low":1614,"close":1614,"change":316,"percent_change":432,"volume":1666,"transactions":9,"vwap":1614},"2025-08-18",49.889,16600,{"date":1668,"open":353,"high":1669,"low":1659,"close":1659,"change":1138,"percent_change":448,"volume":1670,"transactions":9,"vwap":1659},"2025-08-15",49.879,7000,{"date":1672,"open":1673,"high":1619,"low":1649,"close":1674,"change":648,"percent_change":649,"volume":1402,"transactions":9,"vwap":1674},"2025-08-14",49.79,49.745,{"date":1676,"open":353,"high":353,"low":1650,"close":1673,"change":561,"percent_change":1248,"volume":1677,"transactions":9,"vwap":1673},"2025-08-13",1800,{"date":1679,"open":1638,"high":1638,"low":1614,"close":1614,"change":1680,"percent_change":237,"volume":1681,"transactions":9,"vwap":1614},"2025-08-12",-0.105,36600,{"date":1683,"open":1651,"high":1684,"low":1651,"close":1685,"change":1686,"percent_change":834,"volume":1687,"transactions":9,"vwap":1685},"2025-08-11",49.86,49.795,0.113,800,{"date":1689,"open":1655,"high":1650,"low":1690,"close":1691,"change":1692,"percent_change":494,"volume":1693,"transactions":9,"vwap":1691},"2025-08-08",49.66,49.682,-0.083,3000,{"date":1695,"open":1624,"high":1625,"low":1651,"close":1696,"change":1294,"percent_change":891,"volume":1697,"transactions":9,"vwap":1696},"2025-08-07",49.765,14800,{"date":1699,"open":1624,"high":1624,"low":1649,"close":1649,"change":316,"percent_change":432,"volume":1700,"transactions":9,"vwap":1649},"2025-08-06",1200,{"date":1702,"open":1684,"high":1684,"low":1655,"close":1655,"change":421,"percent_change":937,"volume":1070,"transactions":9,"vwap":1655},"2025-08-05",{"date":1704,"open":1705,"high":1705,"low":1651,"close":1673,"change":540,"percent_change":610,"volume":1706,"transactions":9,"vwap":1673},"2025-08-04",49.88,4400,{"date":1708,"open":322,"high":1705,"low":322,"close":1659,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1659},"2025-08-01",0.165,0.33,35300,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":610,"percent_change":1350,"volume":1715,"transactions":9,"vwap":1714},"2025-07-31",49.585,100,{"date":1717,"open":1718,"high":312,"low":1719,"close":1719,"change":432,"percent_change":412,"volume":1210,"transactions":9,"vwap":1719},"2025-07-30",49.619,49.505,{"date":1721,"open":1722,"high":1649,"low":1723,"close":1724,"change":1350,"percent_change":141,"volume":1725,"transactions":9,"vwap":1724},"2025-07-29",49.561,49.56,49.625,6400,{"date":1727,"open":1728,"high":1729,"low":294,"close":1730,"change":1197,"percent_change":561,"volume":1731,"transactions":9,"vwap":1730},"2025-07-28",49.53,49.55,49.465,268100,{"date":1733,"open":306,"high":1734,"low":277,"close":1735,"change":1270,"percent_change":269,"volume":1736,"transactions":9,"vwap":1735},"2025-07-25",49.519,49.417,257100,{"date":1738,"open":277,"high":1739,"low":277,"close":1740,"change":978,"percent_change":978,"volume":1085,"transactions":9,"vwap":1740},"2025-07-24",49.49,49.425,{"date":1742,"open":267,"high":1743,"low":267,"close":1740,"change":111,"percent_change":269,"volume":1611,"transactions":9,"vwap":1740},"2025-07-23",49.45,{"date":1745,"open":1734,"high":1734,"low":294,"close":1746,"change":896,"percent_change":897,"volume":1747,"transactions":9,"vwap":1746},"2025-07-22",49.435,600,{"date":1749,"open":306,"high":1750,"low":1751,"close":1751,"change":448,"percent_change":449,"volume":1752,"transactions":9,"vwap":1751},"2025-07-21",49.44,49.3,40500,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":994,"percent_change":111,"volume":1758,"transactions":9,"vwap":1757},"2025-07-18",49.26,49.349,49.29,4300,{"date":1760,"open":257,"high":257,"low":1761,"close":1762,"change":1680,"percent_change":237,"volume":1763,"transactions":9,"vwap":1762},"2025-07-17",49.27,49.295,1384300,{"date":1765,"open":1766,"high":1766,"low":297,"close":294,"change":848,"percent_change":372,"volume":1105,"transactions":9,"vwap":294},"2025-07-16",49.46,{"date":1768,"open":266,"high":266,"low":1769,"close":1769,"change":298,"percent_change":299,"volume":1715,"transactions":9,"vwap":1769},"2025-07-15",49.455,{"date":1771,"open":275,"high":1772,"low":313,"close":1772,"change":879,"percent_change":560,"volume":1773,"transactions":9,"vwap":1772},"2025-07-14",49.535,200,{"date":1775,"open":314,"high":314,"low":314,"close":314,"change":1298,"percent_change":1097,"volume":1715,"transactions":9,"vwap":314},"2025-07-11",{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":421,"volume":978,"transactions":9,"vwap":1778},"2025-07-10",49.694,-0.026,{"date":1781,"open":312,"high":1782,"low":312,"close":1782,"change":1011,"percent_change":1248,"volume":1783,"transactions":9,"vwap":1782},"2025-07-09",49.72,400,{"date":1785,"open":1620,"high":1620,"low":1786,"close":1787,"change":1024,"percent_change":978,"volume":1773,"transactions":9,"vwap":1787},"2025-07-08",49.58,49.623,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":540,"volume":1773,"transactions":9,"vwap":1791},"2025-07-07",49.57,49.621,0.021,{"date":1794,"open":314,"high":1795,"low":314,"close":1796,"change":1797,"percent_change":269,"volume":1798,"transactions":9,"vwap":1796},"2025-07-03",49.609,49.6,-0.012,1300,{"date":1800,"open":314,"high":1801,"low":314,"close":1801,"change":1802,"percent_change":21,"volume":1773,"transactions":9,"vwap":1801},"2025-07-02",49.612,-0.034,{"date":1804,"open":305,"high":1805,"low":305,"close":1806,"change":982,"percent_change":983,"volume":1463,"transactions":9,"vwap":1806},"2025-07-01",49.668,49.646,{"date":1808,"open":1650,"high":354,"low":1661,"close":1661,"change":1809,"percent_change":382,"volume":938,"transactions":9,"vwap":1661},"2025-06-30",0.062,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":540,"volume":978,"transactions":9,"vwap":1812},"2025-06-27",49.648,0.018,{"date":1815,"open":1723,"high":1620,"low":1723,"close":342,"change":1816,"percent_change":449,"volume":1817,"transactions":9,"vwap":342},"2025-06-26",0.009,1400,{"date":1819,"open":1820,"high":1620,"low":1723,"close":1791,"change":1779,"percent_change":421,"volume":1237,"transactions":9,"vwap":1791},"2025-06-25",49.669,{"date":1822,"open":1649,"high":1614,"low":1823,"close":1823,"change":1824,"percent_change":770,"volume":1402,"transactions":9,"vwap":1823},"2025-06-24",49.647,0.047,{"date":1826,"open":1827,"high":1690,"low":1796,"close":1796,"change":769,"percent_change":770,"volume":1576,"transactions":9,"vwap":1796},"2025-06-23",49.65,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1258,"percent_change":187,"volume":978,"transactions":9,"vwap":1830},"2025-06-20",49.555,{"date":1832,"open":312,"high":312,"low":1734,"close":1734,"change":1833,"percent_change":649,"volume":1231,"transactions":9,"vwap":1734},"2025-06-18",-0.046,{"date":1835,"open":1796,"high":1827,"low":275,"close":1836,"change":784,"percent_change":1592,"volume":859,"transactions":9,"vwap":1836},"2025-06-17",49.565,{"date":1838,"open":324,"high":1796,"low":268,"close":1769,"change":448,"percent_change":449,"volume":1031,"transactions":9,"vwap":1769},"2025-06-16",{"date":1840,"open":1729,"high":1723,"low":306,"close":1841,"change":848,"percent_change":372,"volume":1842,"transactions":9,"vwap":1841},"2025-06-13",49.445,3700,{"date":1844,"open":1728,"high":1796,"low":1845,"close":275,"change":821,"percent_change":513,"volume":1563,"transactions":9,"vwap":275},"2025-06-12",49.41,{"date":1847,"open":266,"high":266,"low":1740,"close":1740,"change":1499,"percent_change":21,"volume":1848,"transactions":9,"vwap":1740},"2025-06-11",300,{"date":1850,"open":1851,"high":266,"low":1851,"close":1766,"change":764,"percent_change":744,"volume":1700,"transactions":9,"vwap":1766},"2025-06-10",49.34,{"date":1853,"open":305,"high":305,"low":257,"close":1854,"change":1709,"percent_change":1855,"volume":757,"transactions":9,"vwap":1854},"2025-06-09",49.395,0.34,{"date":1857,"open":1858,"high":1786,"low":1858,"close":1859,"change":483,"percent_change":484,"volume":933,"transactions":9,"vwap":1859},"2025-06-06",49.2,49.23,{"date":1861,"open":297,"high":1766,"low":1851,"close":1862,"change":1562,"percent_change":983,"volume":1863,"transactions":9,"vwap":1862},"2025-06-05",49.345,500,{"date":1865,"open":294,"high":1845,"low":294,"close":1845,"change":1575,"percent_change":383,"volume":1863,"transactions":9,"vwap":1845},"2025-06-04",{"date":1867,"open":1757,"high":1868,"low":1757,"close":1868,"change":1869,"percent_change":610,"volume":1715,"transactions":9,"vwap":1868},"2025-06-03",49.292,0.037,{"date":1871,"open":267,"high":267,"low":1872,"close":1873,"change":1874,"percent_change":218,"volume":1338,"transactions":9,"vwap":1873},"2025-06-02",49.24,49.255,-0.232,{"date":1876,"open":324,"high":324,"low":1877,"close":1877,"change":1175,"percent_change":966,"volume":1773,"transactions":9,"vwap":1877},"2025-05-30",49.487,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1350,"volume":978,"transactions":9,"vwap":1880},"2025-05-29",49.472,0.077,{"date":1883,"open":306,"high":1884,"low":1854,"close":1854,"change":1885,"percent_change":918,"volume":1210,"transactions":9,"vwap":1854},"2025-05-28",49.905,-0.097,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1809,"percent_change":744,"volume":1773,"transactions":9,"vwap":1888},"2025-05-27",49.492,{"date":1890,"open":1766,"high":313,"low":257,"close":306,"change":1891,"percent_change":1350,"volume":1002,"transactions":9,"vwap":306},"2025-05-23",0.079,{"date":1893,"open":1872,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1894},"2025-05-22",49.351,49.22,0.141,0.29,700,{"date":1900,"open":266,"high":1728,"low":1901,"close":1901,"change":1902,"percent_change":177,"volume":1231,"transactions":9,"vwap":1901},"2025-05-21",49.21,-0.274,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":560,"percent_change":561,"volume":1237,"transactions":9,"vwap":1905},"2025-05-20",49.484,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":111,"volume":978,"transactions":9,"vwap":1908},"2025-05-19",49.434,-0.006,{"date":1911,"open":1845,"high":1750,"low":1845,"close":1750,"change":21,"percent_change":22,"volume":1848,"transactions":9,"vwap":1750},"2025-05-16",{"date":1913,"open":1786,"high":1786,"low":275,"close":314,"change":1914,"percent_change":1915,"volume":1500,"transactions":9,"vwap":314},"2025-05-15",0.176,0.36,{"date":1917,"open":267,"high":267,"low":1918,"close":1918,"change":1919,"percent_change":1550,"volume":1842,"transactions":9,"vwap":1918},"2025-05-14",49.334,-0.089,{"date":1921,"open":313,"high":313,"low":1922,"close":1922,"change":1923,"percent_change":891,"volume":1924,"transactions":9,"vwap":1922},"2025-05-13",49.423,0.083,4800,{"date":1926,"open":1851,"high":1851,"low":1851,"close":1851,"change":315,"percent_change":316,"volume":1715,"transactions":9,"vwap":1851},"2025-05-12",{"date":1928,"open":1739,"high":1739,"low":256,"close":256,"change":1270,"percent_change":269,"volume":1015,"transactions":9,"vwap":256},"2025-05-09",{"date":1930,"open":268,"high":268,"low":1931,"close":1931,"change":1919,"percent_change":1550,"volume":1687,"transactions":9,"vwap":1931},"2025-05-08",49.378,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1197,"percent_change":561,"volume":1715,"transactions":9,"vwap":1934},"2025-05-07",49.467,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":288,"volume":1715,"transactions":9,"vwap":1937},"2025-05-06",49.419,0.139,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1833,"percent_change":649,"volume":1715,"transactions":9,"vwap":1941},"2025-05-05",49.28,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":484,"volume":1715,"transactions":9,"vwap":1944},"2025-05-02",49.326,-0.113,{"date":1947,"open":1743,"high":1728,"low":1948,"close":1948,"change":942,"percent_change":373,"volume":1758,"transactions":9,"vwap":1948},"2025-05-01",49.439,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":121,"volume":978,"transactions":9,"vwap":1951},"2025-04-30",49.547,0.122,{"date":1954,"open":1757,"high":1740,"low":276,"close":1740,"change":994,"percent_change":111,"volume":1955,"transactions":9,"vwap":1740},"2025-04-29",4100,{"date":1957,"open":1649,"high":1649,"low":267,"close":306,"change":1114,"percent_change":121,"volume":1958,"transactions":9,"vwap":306},"2025-04-28",12700,{"date":1960,"open":1859,"high":1961,"low":1859,"close":1961,"change":821,"percent_change":513,"volume":1783,"transactions":9,"vwap":1961},"2025-04-25",49.305,{"date":1963,"open":1872,"high":1872,"low":1859,"close":1859,"change":1964,"percent_change":1965,"volume":1817,"transactions":9,"vwap":1859},"2025-04-24",0.249,0.51,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":949,"transactions":9,"vwap":1969},"2025-04-23",48.98,48.981,0.211,0.43,{"date":178,"open":1973,"high":1973,"low":1974,"close":1975,"change":1145,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},48.92,48.67,48.77,-0.31,86800]