[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GGOV":3,"homepage-market-summary":28,"stock-historical-GGOV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GGOV","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},"iShares Global Government Bond USD Hedged Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2754,1.62098,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},49.49,49.56,49.77,49.46,0,601446.971645,51.9299,48.049999,539588.24951326,37.1,320,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},421693,134941862.378315,-1.54,"2025-06-26",[178,181,190,201,211,221,232,241,252,261,270,277,288,295,305,311,319,325,332,339,344,351,358,365,370,376,384,390,399,406,413,422,427,435,443,449,455,460,466,473,478,484,491,498,504,510,516,523,529,535,544,551,558,564,570,576,583,589,596,604,608,614,620,625,629,632,635,639,644,647,653,659,665,669,672,676,680,686,690,694,699,703,708,711,714,717,720,724,728,731,737,740,743,749,754,757,763,769,773,778,781,785,790,797,799,803,810,813,819,822,824,828,830,832,834,838,842,844,846,849,853,856,859,862,868,876,881,884,888,892,895,898,905,910,918,925,931,936,940,946,953,956,961,965,970,974,976,980,983,990,994,999,1003,1006,1009,1014,1018,1022,1027,1030,1034,1038,1044,1047,1052,1059,1063,1067,1071,1076,1080,1083,1086,1091,1094,1098,1104,1107,1112,1117,1120,1125,1129,1132,1135,1137,1142,1148,1151,1154,1158,1162,1166,1169,1172,1176,1178,1182,1185,1189,1191,1193,1199,1205,1210,1214,1217,1219,1224,1227,1229,1232,1235,1238,1242,1245,1248,1250,1252,1255,1257,1259,1261,1264,1268,1272,1274,1276,1279,1282,1287,1290,1292,1297,1304,1307,1311,1313,1315,1319,1322,1325,1327,1331,1334,1336,1339,1341,1343,1346,1350,1353,1357,1359,1361,1364,1367,1370,1374,1376,1379,1381,1383,1385,1388,1392,1394,1397,1400,1402,1404,1406,1409,1412,1417,1422,1424,1427,1429,1431,1433,1435,1437,1439,1441,1445,1449,1451,1454,1456,1459,1461,1464,1466,1468,1472,1474,1476,1478,1480,1482,1484,1487,1489,1491,1493,1495,1497,1499,1502,1507,1510,1512,1515,1517,1520,1522,1525,1529,1533],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":179,"vwap":180},2868,49.5333,{"date":182,"open":17,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",49.75,49.4001,-0.61,-1.22,968744.70451,4633,49.5482,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",50.07,50.939,49.7804,50.1,0.02,0.04,725596.748232,4081,50.0626,{"date":202,"open":195,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",50.14,49.95,50.08,-0.08,-0.16,1007345.093199,5485,50.0657,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",50.34,50.04,50.16,-0.2,-0.4,1070456.877998,4457,50.1642,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",50.22,50.4199,50.1801,50.36,0.12,0.24,992874.988995,4812,50.3041,{"date":233,"open":213,"high":23,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",49.9,50.24,0.05,0.1,1154200.939611,4871,50.3653,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",50.32,50.96,50.086,50.19,-0.03,-0.06,2573231.241373,7354,50.1942,{"date":253,"open":243,"high":254,"low":255,"close":223,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",50.44,50.2,-0.09,-0.18,17446942.574369,12991,50.2611,{"date":262,"open":263,"high":226,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",50.18,50.31,0.13,0.26,366609.189034,3130,50.2576,{"date":271,"open":255,"high":272,"low":273,"close":263,"change":247,"percent_change":248,"volume":274,"transactions":275,"vwap":276},"2026-09-18",50.28,50.09,201105.44721,1627,50.2064,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",50.17,50.3199,50.105,50.21,-0.02,-0.04,168023.584075,1356,50.1972,{"date":289,"open":195,"high":290,"low":291,"close":290,"change":227,"percent_change":228,"volume":292,"transactions":293,"vwap":294},"2026-09-16",50.23,49.3,280127.769887,2268,50.1137,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":196,"volume":302,"transactions":303,"vwap":304},"2026-09-15",49.99,51.55,49.311,50.11,0.01,425156.64189,2464,49.9895,{"date":306,"open":205,"high":263,"low":307,"close":195,"change":21,"percent_change":21,"volume":308,"transactions":309,"vwap":310},"2026-09-14",49.9512,188903.625074,1546,50.1011,{"date":312,"open":195,"high":313,"low":273,"close":195,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",50.25,-0.07,-0.14,276875.410631,2145,50.1469,{"date":320,"open":321,"high":244,"low":321,"close":279,"change":256,"percent_change":257,"volume":322,"transactions":323,"vwap":324},"2026-09-10",50.01,185059.874352,2704,50.1653,{"date":326,"open":327,"high":328,"low":279,"close":327,"change":105,"percent_change":227,"volume":329,"transactions":330,"vwap":331},"2026-09-09",50.26,50.3,184346.66544,1330,50.247,{"date":333,"open":235,"high":334,"low":335,"close":255,"change":247,"percent_change":248,"volume":336,"transactions":337,"vwap":338},"2026-09-08",50.2895,50.13,198901.607879,1732,50.2242,{"date":340,"open":282,"high":264,"low":205,"close":290,"change":283,"percent_change":284,"volume":341,"transactions":342,"vwap":343},"2026-09-04",204819.913933,1190,50.234,{"date":345,"open":346,"high":347,"low":203,"close":313,"change":227,"percent_change":228,"volume":348,"transactions":349,"vwap":350},"2026-09-03",50.15,50.37,172574.255458,1342,50.2341,{"date":352,"open":203,"high":353,"low":354,"close":335,"change":21,"percent_change":21,"volume":355,"transactions":356,"vwap":357},"2026-09-02",50.2399,50.0625,153201.272599,1228,50.1431,{"date":359,"open":195,"high":282,"low":195,"close":335,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",-0.05,-0.1,296890.848379,2187,50.139,{"date":366,"open":235,"high":235,"low":205,"close":263,"change":110,"percent_change":283,"volume":367,"transactions":368,"vwap":369},"2026-08-31",141140.717039,1161,50.1476,{"date":371,"open":223,"high":372,"low":204,"close":246,"change":314,"percent_change":315,"volume":373,"transactions":374,"vwap":375},"2026-08-28",51.1841,191732.3263,1478,50.2178,{"date":377,"open":272,"high":378,"low":379,"close":327,"change":248,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",50.39,50.235,-0.12,444994.931608,2267,50.2767,{"date":385,"open":243,"high":386,"low":246,"close":243,"change":105,"percent_change":227,"volume":387,"transactions":388,"vwap":389},"2026-08-26",50.35,191826.03025,1622,50.2706,{"date":391,"open":290,"high":392,"low":393,"close":327,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-25",50.5,50.1512,0.18,0.36,191842.87124,1454,50.2431,{"date":400,"open":204,"high":401,"low":402,"close":205,"change":256,"percent_change":257,"volume":403,"transactions":404,"vwap":405},"2026-08-24",50.41,49.66,287227.75643,1982,50.1291,{"date":407,"open":273,"high":246,"low":408,"close":279,"change":409,"percent_change":110,"volume":410,"transactions":411,"vwap":412},"2026-08-21",49.32,-0.005,175380.90251,1504,50.141,{"date":414,"open":203,"high":415,"low":416,"close":417,"change":418,"percent_change":301,"volume":419,"transactions":420,"vwap":421},"2026-08-20",50.65,50.1377,50.175,0.005,235929.953566,2175,50.1812,{"date":423,"open":255,"high":255,"low":273,"close":279,"change":227,"percent_change":228,"volume":424,"transactions":425,"vwap":426},"2026-08-19",282502.880347,2184,50.1393,{"date":428,"open":429,"high":205,"low":204,"close":430,"change":431,"percent_change":206,"volume":432,"transactions":433,"vwap":434},"2026-08-18",50.03,50.05,-0.039,415825.403426,1921,50.0293,{"date":436,"open":263,"high":263,"low":437,"close":438,"change":439,"percent_change":-6,"volume":440,"transactions":441,"vwap":442},"2026-08-17",50.0401,50.089,-0.001,152561.30052,1305,50.0872,{"date":444,"open":335,"high":445,"low":192,"close":273,"change":248,"percent_change":380,"volume":446,"transactions":447,"vwap":448},"2026-08-14",50.1658,157482.48577,2121,50.0985,{"date":450,"open":335,"high":263,"low":300,"close":346,"change":197,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-13",0.08,553336.8964,1958,50.1343,{"date":456,"open":203,"high":263,"low":430,"close":300,"change":110,"percent_change":283,"volume":457,"transactions":458,"vwap":459},"2026-08-12",533621.40625,3759,50.1197,{"date":461,"open":205,"high":255,"low":205,"close":462,"change":301,"percent_change":196,"volume":463,"transactions":464,"vwap":465},"2026-08-11",50.12,508706.042,3115,50.1363,{"date":467,"open":346,"high":346,"low":273,"close":300,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-10",-0.13,-0.26,365970.37397,4924,50.1138,{"date":474,"open":255,"high":226,"low":346,"close":235,"change":236,"percent_change":237,"volume":475,"transactions":476,"vwap":477},"2026-08-07",982059.26508,4158,50.2222,{"date":479,"open":203,"high":480,"low":203,"close":246,"change":247,"percent_change":248,"volume":481,"transactions":482,"vwap":483},"2026-08-06",50.27,613614.26174,2444,50.1995,{"date":485,"open":313,"high":486,"low":215,"close":223,"change":315,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-05",50.55,-0.28,1259095.17302,2691,50.2375,{"date":492,"open":215,"high":226,"low":203,"close":226,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-04",0.23,0.46,1454639.3985,3051,50.1961,{"date":499,"open":500,"high":203,"low":500,"close":335,"change":105,"percent_change":227,"volume":501,"transactions":502,"vwap":503},"2026-08-03",50.02,543443.01177,2052,50.1007,{"date":505,"open":214,"high":273,"low":506,"close":192,"change":21,"percent_change":21,"volume":507,"transactions":508,"vwap":509},"2026-07-31",49.94,1222627.76183,2519,50.0134,{"date":511,"open":430,"high":279,"low":429,"close":192,"change":451,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",0.16,1085598.66194,2514,50.0672,{"date":517,"open":214,"high":518,"low":519,"close":297,"change":284,"percent_change":206,"volume":520,"transactions":521,"vwap":522},"2026-07-29",50.0699,49.91,1216631.47344,3641,49.988,{"date":524,"open":192,"high":192,"low":525,"close":429,"change":451,"percent_change":512,"volume":526,"transactions":527,"vwap":528},"2026-07-28",50,694225.99459,2230,50.0338,{"date":530,"open":506,"high":525,"low":531,"close":204,"change":105,"percent_change":227,"volume":532,"transactions":533,"vwap":534},"2026-07-27",49.86,1114748.259207,2408,49.9477,{"date":536,"open":506,"high":537,"low":538,"close":539,"change":540,"percent_change":105,"volume":541,"transactions":542,"vwap":543},"2026-07-24",49.955,49.76,49.89,0.03,1042505.61965,2383,49.8851,{"date":545,"open":546,"high":234,"low":19,"close":531,"change":380,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-23",49.83,-0.24,1138382.54642,2901,49.8455,{"date":552,"open":553,"high":214,"low":539,"close":554,"change":197,"percent_change":451,"volume":555,"transactions":556,"vwap":557},"2026-07-22",49.96,49.98,736399.58496,1841,49.9769,{"date":559,"open":560,"high":297,"low":19,"close":506,"change":236,"percent_change":237,"volume":561,"transactions":562,"vwap":563},"2026-07-21",49.84,1042056.29341,2703,49.9101,{"date":565,"open":554,"high":203,"low":566,"close":539,"change":315,"percent_change":487,"volume":567,"transactions":568,"vwap":569},"2026-07-20",49.85,3082732.86888,11244,49.9677,{"date":571,"open":554,"high":335,"low":572,"close":429,"change":247,"percent_change":248,"volume":573,"transactions":574,"vwap":575},"2026-07-17",49.93,823730.8949,2176,50.0706,{"date":577,"open":578,"high":215,"low":578,"close":579,"change":256,"percent_change":257,"volume":580,"transactions":581,"vwap":582},"2026-07-16",49.92,50.06,2578214.93972,10837,50.0472,{"date":584,"open":506,"high":585,"low":506,"close":346,"change":196,"percent_change":197,"volume":586,"transactions":587,"vwap":588},"2026-07-15",50.805,1900804.78804,11317,50.1382,{"date":590,"open":300,"high":591,"low":592,"close":335,"change":227,"percent_change":228,"volume":593,"transactions":594,"vwap":595},"2026-07-14",50.33,49.72,733628.14723,2952,50.1602,{"date":597,"open":415,"high":598,"low":599,"close":321,"change":207,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-13",51.32,49.285,-0.32,1755104.910589,13514,50.0334,{"date":605,"open":203,"high":279,"low":606,"close":279,"change":451,"percent_change":512,"volume":607,"transactions":9,"vwap":279},"2026-07-10",49.97,804500,{"date":609,"open":610,"high":335,"low":506,"close":273,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":273},"2026-07-09",50.060001,0.095,0.19,668200,{"date":615,"open":616,"high":255,"low":578,"close":617,"change":618,"percent_change":468,"volume":619,"transactions":9,"vwap":617},"2026-07-08",50.099998,49.995,-0.065,2000300,{"date":621,"open":263,"high":282,"low":525,"close":610,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":610},"2026-07-07",-0.125,-0.25,648800,{"date":626,"open":263,"high":313,"low":300,"close":627,"change":418,"percent_change":301,"volume":628,"transactions":9,"vwap":627},"2026-07-06",50.185,1405000,{"date":630,"open":235,"high":327,"low":335,"close":263,"change":360,"percent_change":361,"volume":631,"transactions":9,"vwap":263},"2026-07-02",559500,{"date":633,"open":223,"high":243,"low":346,"close":290,"change":248,"percent_change":380,"volume":634,"transactions":9,"vwap":290},"2026-07-01",905600,{"date":636,"open":591,"high":386,"low":279,"close":637,"change":207,"percent_change":600,"volume":638,"transactions":9,"vwap":637},"2026-06-30",50.29,1045600,{"date":640,"open":264,"high":641,"low":264,"close":642,"change":612,"percent_change":145,"volume":643,"transactions":9,"vwap":642},"2026-06-29",50.459,50.45,415400,{"date":645,"open":272,"high":378,"low":290,"close":327,"change":283,"percent_change":284,"volume":646,"transactions":9,"vwap":327},"2026-06-26",1477900,{"date":648,"open":243,"high":649,"low":480,"close":272,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":272},"2026-06-25",50.47,0.037,0.07,440600,{"date":654,"open":235,"high":347,"low":279,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-24",50.243,0.043,0.09,933500,{"date":660,"open":661,"high":662,"low":663,"close":255,"change":301,"percent_change":196,"volume":664,"transactions":9,"vwap":255},"2026-06-23",50.040001,50.4,50.029999,966700,{"date":666,"open":667,"high":328,"low":667,"close":246,"change":256,"percent_change":257,"volume":668,"transactions":9,"vwap":246},"2026-06-22",50.049999,561900,{"date":670,"open":386,"high":386,"low":346,"close":272,"change":451,"percent_change":512,"volume":671,"transactions":9,"vwap":272},"2026-06-18",449800,{"date":673,"open":226,"high":226,"low":674,"close":255,"change":248,"percent_change":380,"volume":675,"transactions":9,"vwap":255},"2026-06-17",50.135,861000,{"date":677,"open":328,"high":392,"low":255,"close":327,"change":678,"percent_change":493,"volume":679,"transactions":9,"vwap":327},"2026-06-16",0.115,326900,{"date":681,"open":273,"high":327,"low":273,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-15",50.145,0.085,0.17,708000,{"date":687,"open":462,"high":688,"low":553,"close":610,"change":196,"percent_change":197,"volume":689,"transactions":9,"vwap":610},"2026-06-12",50.42,343200,{"date":691,"open":663,"high":346,"low":531,"close":661,"change":228,"percent_change":692,"volume":693,"transactions":9,"vwap":661},"2026-06-11",0.48,686100,{"date":695,"open":610,"high":696,"low":24,"close":697,"change":380,"percent_change":547,"volume":698,"transactions":9,"vwap":697},"2026-06-10",50.8,49.8,837500,{"date":700,"open":701,"high":661,"low":566,"close":578,"change":105,"percent_change":227,"volume":702,"transactions":9,"vwap":578},"2026-06-09",49.88,384000,{"date":704,"open":546,"high":705,"low":706,"close":531,"change":657,"percent_change":394,"volume":707,"transactions":9,"vwap":531},"2026-06-08",50.0099983,49.79,1976000,{"date":709,"open":204,"high":313,"low":19,"close":19,"change":315,"percent_change":487,"volume":710,"transactions":9,"vwap":19},"2026-06-05",547100,{"date":712,"open":616,"high":255,"low":234,"close":519,"change":314,"percent_change":315,"volume":713,"transactions":9,"vwap":519},"2026-06-04",2200100,{"date":715,"open":610,"high":378,"low":519,"close":554,"change":206,"percent_change":207,"volume":716,"transactions":9,"vwap":554},"2026-06-03",744100,{"date":718,"open":255,"high":223,"low":667,"close":610,"change":248,"percent_change":380,"volume":719,"transactions":9,"vwap":610},"2026-06-02",498900,{"date":721,"open":300,"high":649,"low":553,"close":462,"change":722,"percent_change":265,"volume":723,"transactions":9,"vwap":462},"2026-06-01",0.065,1263500,{"date":725,"open":662,"high":662,"low":500,"close":726,"change":418,"percent_change":301,"volume":727,"transactions":9,"vwap":726},"2026-05-29",50.055,8392500,{"date":729,"open":279,"high":313,"low":500,"close":667,"change":683,"percent_change":684,"volume":730,"transactions":9,"vwap":667},"2026-05-28",41918100,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":360,"volume":736,"transactions":9,"vwap":734},"2026-05-27",50.034,49.965,-0.025,600,{"date":738,"open":290,"high":290,"low":297,"close":297,"change":657,"percent_change":394,"volume":739,"transactions":9,"vwap":297},"2026-05-26",500,{"date":741,"open":192,"high":192,"low":234,"close":234,"change":742,"percent_change":120,"volume":736,"transactions":9,"vwap":234},"2026-05-22",0.125,{"date":744,"open":531,"high":531,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-05-21",49.775,-0.15,-0.3,100,{"date":750,"open":560,"high":751,"low":752,"close":751,"change":395,"percent_change":36,"volume":753,"transactions":9,"vwap":751},"2026-05-20",49.925,49.81,2800,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":216,"percent_change":217,"volume":748,"transactions":9,"vwap":756},"2026-05-19",49.565,{"date":758,"open":566,"high":566,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-05-18",49.765,0.27,0.55,1800,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":600,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-05-15",49.61,49.495,-0.64,400,{"date":770,"open":538,"high":771,"low":538,"close":771,"change":248,"percent_change":380,"volume":772,"transactions":9,"vwap":771},"2026-05-14",49.815,300,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":748,"transactions":9,"vwap":775},"2026-05-13",49.875,0.14,0.28,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":360,"percent_change":361,"volume":748,"transactions":9,"vwap":780},"2026-05-12",49.735,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":623,"percent_change":784,"volume":748,"transactions":9,"vwap":783},"2026-05-11",49.785,-0.5,{"date":786,"open":787,"high":346,"low":578,"close":787,"change":237,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-05-08",50.035,0.2,1100,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-07",50.044998,49.935,-0.21,-0.42,800,{"date":798,"open":313,"high":313,"low":674,"close":682,"change":394,"percent_change":395,"volume":739,"transactions":9,"vwap":682},"2026-05-06",{"date":800,"open":734,"high":734,"low":734,"close":734,"change":801,"percent_change":802,"volume":748,"transactions":9,"vwap":734},"2026-05-05",0.285,0.57,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":794,"volume":809,"transactions":9,"vwap":807},"2026-05-04",49.73,49.55,49.68,-0.105,4200,{"date":811,"open":783,"high":783,"low":783,"close":783,"change":812,"percent_change":217,"volume":748,"transactions":9,"vwap":783},"2026-05-01",-0.199,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-04-30",49.984,0.309,0.62,200,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":361,"percent_change":216,"volume":748,"transactions":9,"vwap":821},"2026-04-29",49.675,{"date":823,"open":745,"high":745,"low":745,"close":745,"change":540,"percent_change":105,"volume":748,"transactions":9,"vwap":745},"2026-04-28",{"date":825,"open":203,"high":203,"low":826,"close":826,"change":468,"percent_change":469,"volume":827,"transactions":9,"vwap":826},"2026-04-27",49.745,2400,{"date":829,"open":775,"high":775,"low":775,"close":775,"change":248,"percent_change":380,"volume":748,"transactions":9,"vwap":775},"2026-04-24",{"date":831,"open":793,"high":793,"low":793,"close":793,"change":248,"percent_change":380,"volume":748,"transactions":9,"vwap":793},"2026-04-23",{"date":833,"open":617,"high":617,"low":617,"close":617,"change":512,"percent_change":140,"volume":748,"transactions":9,"vwap":617},"2026-04-22",{"date":835,"open":836,"high":836,"low":837,"close":837,"change":735,"percent_change":360,"volume":772,"transactions":9,"vwap":837},"2026-04-21",49.845,49.835,{"date":839,"open":234,"high":519,"low":531,"close":531,"change":840,"percent_change":841,"volume":768,"transactions":9,"vwap":531},"2026-04-20",-0.275,-0.55,{"date":843,"open":674,"high":674,"low":674,"close":674,"change":394,"percent_change":395,"volume":748,"transactions":9,"vwap":674},"2026-04-17",{"date":845,"open":537,"high":537,"low":537,"close":537,"change":657,"percent_change":394,"volume":748,"transactions":9,"vwap":537},"2026-04-16",{"date":847,"open":705,"high":705,"low":848,"close":848,"change":207,"percent_change":600,"volume":772,"transactions":9,"vwap":848},"2026-04-15",49.865,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":684,"percent_change":852,"volume":748,"transactions":9,"vwap":851},"2026-04-14",50.025002,0.34,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":265,"percent_change":266,"volume":748,"transactions":9,"vwap":855},"2026-04-13",49.855,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":105,"percent_change":227,"volume":748,"transactions":9,"vwap":858},"2026-04-10",49.725,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":207,"percent_change":600,"volume":748,"transactions":9,"vwap":861},"2026-04-09",49.665,{"date":863,"open":346,"high":346,"low":864,"close":865,"change":266,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-04-08",49.78,49.825,0.52,9000,{"date":869,"open":870,"high":871,"low":872,"close":756,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":756},"2026-04-07",49.57,49.65,49.47,0.165,0.33,15800,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":748,"transactions":9,"vwap":878},"2026-04-06",49.4,-0.23,-0.46,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":612,"percent_change":145,"volume":748,"transactions":9,"vwap":883},"2026-04-02",49.63,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":776,"volume":748,"transactions":9,"vwap":886},"2026-04-01",49.44,0.068,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":380,"volume":748,"transactions":9,"vwap":890},"2026-03-31",49.372,-0.058,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":227,"percent_change":228,"volume":748,"transactions":9,"vwap":894},"2026-03-30",49.43,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":227,"percent_change":228,"volume":748,"transactions":9,"vwap":897},"2026-03-27",49.31,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":197,"percent_change":451,"volume":904,"transactions":9,"vwap":903},"2026-03-26",49.2,49.26,49.16,49.19,13900,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":748,"transactions":9,"vwap":907},"2026-03-25",49.15,0.21,0.43,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-03-24",49.0099983,49.080002,48.94,-0.465,-0.94,5600,{"date":919,"open":920,"high":806,"low":907,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-03-23",49.39,49.405,0.335,0.68,4100,{"date":926,"open":902,"high":927,"low":928,"close":928,"change":794,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-03-20",49.23,49.07,-0.43,8500,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":748,"transactions":9,"vwap":933},"2026-03-19",49.28,0.475,0.97,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":840,"percent_change":939,"volume":748,"transactions":9,"vwap":938},"2026-03-18",48.805,-0.56,{"date":941,"open":897,"high":897,"low":942,"close":913,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":913},"2026-03-17",48.87,-0.355,-0.72,18800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":611,"percent_change":612,"volume":952,"transactions":9,"vwap":951},"2026-03-16",49.41,49.6,49.33,49.435,7000,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":236,"percent_change":237,"volume":748,"transactions":9,"vwap":955},"2026-03-13",49.34,{"date":957,"open":20,"high":20,"low":958,"close":958,"change":959,"percent_change":960,"volume":789,"transactions":9,"vwap":958},"2026-03-12",49.29,0.31,0.63,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":746,"percent_change":964,"volume":748,"transactions":9,"vwap":963},"2026-03-11",48.98,-0.31,{"date":966,"open":913,"high":967,"low":913,"close":967,"change":623,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-03-10",49.13,-0.51,1400,{"date":971,"open":900,"high":972,"low":973,"close":972,"change":611,"percent_change":612,"volume":827,"transactions":9,"vwap":972},"2026-03-09",49.38,49.18,{"date":975,"open":599,"high":599,"low":599,"close":599,"change":540,"percent_change":105,"volume":748,"transactions":9,"vwap":599},"2026-03-06",{"date":977,"open":978,"high":979,"low":978,"close":979,"change":247,"percent_change":248,"volume":789,"transactions":9,"vwap":979},"2026-03-05",49.11,49.255,{"date":981,"open":973,"high":599,"low":902,"close":599,"change":908,"percent_change":909,"volume":982,"transactions":9,"vwap":599},"2026-03-04",2600,{"date":984,"open":985,"high":907,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-03-03",48.95,49.075001,0.315,0.65,3700,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":468,"percent_change":993,"volume":748,"transactions":9,"vwap":992},"2026-03-02",48.76,-0.27,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":818,"transactions":9,"vwap":996},"2026-02-27",48.89,0.075,0.15,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":657,"percent_change":394,"volume":789,"transactions":9,"vwap":1002},"2026-02-26",48.91,48.815,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":256,"percent_change":257,"volume":748,"transactions":9,"vwap":1005},"2026-02-25",48.725,{"date":1007,"open":1001,"high":1001,"low":1002,"close":1002,"change":361,"percent_change":216,"volume":1008,"transactions":9,"vwap":1002},"2026-02-24",900,{"date":1010,"open":963,"high":963,"low":1011,"close":1012,"change":196,"percent_change":197,"volume":1013,"transactions":9,"vwap":1012},"2026-02-23",48.8,48.915,2100,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":540,"volume":748,"transactions":9,"vwap":1016},"2026-02-20",48.895,0.015,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":237,"volume":748,"transactions":9,"vwap":1020},"2026-02-19",48.88,0.049,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":748,"transactions":9,"vwap":1024},"2026-02-18",48.831,-0.174,-0.36,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":301,"percent_change":196,"volume":748,"transactions":9,"vwap":1029},"2026-02-17",49.0050011,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":493,"volume":818,"transactions":9,"vwap":1032},"2026-02-13",48.995,0.11,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":493,"percent_change":1037,"volume":748,"transactions":9,"vwap":1036},"2026-02-12",48.885,0.47,{"date":1039,"open":992,"high":1040,"low":1041,"close":1042,"change":746,"percent_change":964,"volume":1043,"transactions":9,"vwap":1042},"2026-02-11",48.78,48.623,48.655,1200,{"date":1045,"open":1046,"high":938,"low":1046,"close":938,"change":237,"percent_change":908,"volume":739,"transactions":9,"vwap":938},"2026-02-10",48.795,{"date":1048,"open":992,"high":1049,"low":1050,"close":1050,"change":380,"percent_change":623,"volume":1051,"transactions":9,"vwap":1050},"2026-02-09",48.82,48.705,2200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":105,"percent_change":227,"volume":1058,"transactions":9,"vwap":1057},"2026-02-06",48.92,48.93,48.69,48.825,4600,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":125,"volume":748,"transactions":9,"vwap":1061},"2026-02-05",48.765,0.195,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1033,"volume":748,"transactions":9,"vwap":1065},"2026-02-04",48.57,0.055,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":746,"volume":748,"transactions":9,"vwap":1069},"2026-02-03",48.515,-0.075,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":748,"transactions":9,"vwap":1073},"2026-02-02",48.59,-0.055,-0.11,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":247,"percent_change":248,"volume":739,"transactions":9,"vwap":1079},"2026-01-30",48.77,48.645,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":540,"percent_change":105,"volume":748,"transactions":9,"vwap":1082},"2026-01-29",48.675,{"date":1084,"open":1079,"high":1079,"low":1079,"close":1079,"change":1085,"percent_change":612,"volume":748,"transactions":9,"vwap":1079},"2026-01-28",0.091,{"date":1087,"open":1056,"high":1056,"low":1088,"close":1088,"change":1089,"percent_change":746,"volume":1090,"transactions":9,"vwap":1088},"2026-01-27",48.554,-0.071,1600,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":236,"percent_change":237,"volume":772,"transactions":9,"vwap":1093},"2026-01-26",48.625,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":140,"volume":748,"transactions":9,"vwap":1096},"2026-01-23",48.575,0.156,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":216,"volume":768,"transactions":9,"vwap":1102},"2026-01-22",48.485,48.41,48.419,-0.096,{"date":1105,"open":1069,"high":1069,"low":1069,"close":1069,"change":1106,"percent_change":140,"volume":748,"transactions":9,"vwap":1069},"2026-01-21",0.155,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":818,"transactions":9,"vwap":1109},"2026-01-20",48.36,-0.215,-0.44,{"date":1113,"open":1114,"high":1115,"low":1096,"close":1096,"change":283,"percent_change":284,"volume":1116,"transactions":9,"vwap":1096},"2026-01-16",48.64,48.65,1900,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1075,"percent_change":879,"volume":748,"transactions":9,"vwap":1119},"2026-01-15",48.595,{"date":1121,"open":1122,"high":1050,"low":1123,"close":1050,"change":651,"percent_change":776,"volume":1124,"transactions":9,"vwap":1050},"2026-01-14",48.62,48.61,5700,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":247,"percent_change":248,"volume":768,"transactions":9,"vwap":1128},"2026-01-13",48.56,48.635,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":314,"percent_change":315,"volume":748,"transactions":9,"vwap":1131},"2026-01-12",48.665,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":247,"percent_change":248,"volume":748,"transactions":9,"vwap":1134},"2026-01-09",48.735,{"date":1136,"open":1061,"high":1061,"low":1061,"close":1061,"change":1074,"percent_change":1075,"volume":748,"transactions":9,"vwap":1061},"2026-01-08",{"date":1138,"open":1040,"high":1049,"low":1139,"close":1049,"change":1140,"percent_change":266,"volume":1141,"transactions":9,"vwap":1049},"2026-01-07",48.7,0.127,6600,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":818,"transactions":9,"vwap":1145},"2026-01-06",48.68,48.693,-0.182,-0.37,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":196,"percent_change":197,"volume":748,"transactions":9,"vwap":1150},"2026-01-05",48.875,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":21,"percent_change":21,"volume":748,"transactions":9,"vwap":1153},"2026-01-02",48.855,{"date":1155,"open":1156,"high":1156,"low":1153,"close":1153,"change":1075,"percent_change":1157,"volume":818,"transactions":9,"vwap":1153},"2025-12-31",48.925,-0.22,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":360,"percent_change":361,"volume":772,"transactions":9,"vwap":1161},"2025-12-30",49.029999,48.965,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":540,"percent_change":105,"volume":739,"transactions":9,"vwap":1165},"2025-12-29",48.9,49.014999,{"date":1167,"open":985,"high":1168,"low":985,"close":1168,"change":196,"percent_change":197,"volume":818,"transactions":9,"vwap":1168},"2025-12-26",48.985,{"date":1170,"open":1171,"high":1161,"low":1171,"close":1161,"change":197,"percent_change":451,"volume":789,"transactions":9,"vwap":1161},"2025-12-24",48.84,{"date":1173,"open":1020,"high":1156,"low":992,"close":1156,"change":1174,"percent_change":236,"volume":1175,"transactions":9,"vwap":1156},"2025-12-23",0.025,3800,{"date":1177,"open":1164,"high":1164,"low":1164,"close":1164,"change":1174,"percent_change":236,"volume":1008,"transactions":9,"vwap":1164},"2025-12-22",{"date":1179,"open":1150,"high":1150,"low":1150,"close":1150,"change":1180,"percent_change":1181,"volume":748,"transactions":9,"vwap":1150},"2025-12-19",-1.645,-3.26,{"date":1183,"open":688,"high":1184,"low":688,"close":1184,"change":21,"percent_change":21,"volume":818,"transactions":9,"vwap":1184},"2025-12-18",50.52,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1184,"change":651,"percent_change":776,"volume":1043,"transactions":9,"vwap":1184},"2025-12-17",50.43,50.525,{"date":1190,"open":642,"high":642,"low":642,"close":642,"change":197,"percent_change":451,"volume":748,"transactions":9,"vwap":642},"2025-12-16",{"date":1192,"open":591,"high":401,"low":591,"close":401,"change":657,"percent_change":394,"volume":772,"transactions":9,"vwap":401},"2025-12-15",{"date":1194,"open":1195,"high":1195,"low":327,"close":243,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":243},"2025-12-12",50.91,-0.195,-0.39,3300,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":657,"volume":809,"transactions":9,"vwap":1203},"2025-12-11",51.21,50.49,50.515,0.045,{"date":1206,"open":1207,"high":1207,"low":1208,"close":649,"change":1209,"percent_change":314,"volume":171,"transactions":9,"vwap":649},"2025-12-10",50.75,50.38,-0.035,{"date":1211,"open":642,"high":1212,"low":642,"close":1212,"change":1213,"percent_change":247,"volume":748,"transactions":9,"vwap":1212},"2025-12-09",50.505,-0.015,{"date":1215,"open":254,"high":1184,"low":254,"close":1184,"change":1033,"percent_change":1216,"volume":748,"transactions":9,"vwap":1184},"2025-12-08",0.22,{"date":1218,"open":1195,"high":1195,"low":213,"close":401,"change":1209,"percent_change":314,"volume":762,"transactions":9,"vwap":401},"2025-12-05",{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":789,"transactions":9,"vwap":1221},"2025-12-04",50.445,-0.095,-0.19,{"date":1225,"open":649,"high":1226,"low":649,"close":1226,"change":611,"percent_change":612,"volume":171,"transactions":9,"vwap":1226},"2025-12-03",50.54,{"date":1228,"open":1221,"high":1221,"low":1221,"close":1221,"change":1204,"percent_change":657,"volume":818,"transactions":9,"vwap":1221},"2025-12-02",{"date":1230,"open":591,"high":662,"low":591,"close":662,"change":794,"percent_change":1231,"volume":818,"transactions":9,"vwap":662},"2025-12-01",-0.41,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":206,"percent_change":207,"volume":748,"transactions":9,"vwap":1234},"2025-11-28",50.61,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":197,"percent_change":451,"volume":748,"transactions":9,"vwap":1237},"2025-11-26",50.69,{"date":1239,"open":1240,"high":1240,"low":415,"close":415,"change":1213,"percent_change":247,"volume":1241,"transactions":9,"vwap":415},"2025-11-25",50.71,6200,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":997,"percent_change":998,"volume":748,"transactions":9,"vwap":1244},"2025-11-24",50.665,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":236,"percent_change":237,"volume":748,"transactions":9,"vwap":1247},"2025-11-21",50.59,{"date":1249,"open":1226,"high":1226,"low":1226,"close":1226,"change":197,"percent_change":451,"volume":21,"transactions":9,"vwap":1226},"2025-11-20",{"date":1251,"open":392,"high":392,"low":392,"close":392,"change":197,"percent_change":451,"volume":748,"transactions":9,"vwap":392},"2025-11-19",{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":247,"percent_change":248,"volume":748,"transactions":9,"vwap":1254},"2025-11-18",50.46,{"date":1256,"open":1202,"high":1202,"low":1202,"close":1202,"change":265,"percent_change":266,"volume":748,"transactions":9,"vwap":1202},"2025-11-17",{"date":1258,"open":254,"high":649,"low":226,"close":226,"change":283,"percent_change":284,"volume":753,"transactions":9,"vwap":226},"2025-11-14",{"date":1260,"open":264,"high":1208,"low":264,"close":1208,"change":622,"percent_change":623,"volume":748,"transactions":9,"vwap":1208},"2025-11-13",{"date":1262,"open":392,"high":1212,"low":392,"close":1212,"change":409,"percent_change":110,"volume":1263,"transactions":9,"vwap":1212},"2025-11-12",2500,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":21,"volume":748,"transactions":9,"vwap":1266},"2025-11-11",50.51,0.002,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":237,"volume":748,"transactions":9,"vwap":1270},"2025-11-10",50.508,0.048,{"date":1273,"open":1184,"high":1234,"low":1254,"close":1254,"change":256,"percent_change":257,"volume":736,"transactions":9,"vwap":1254},"2025-11-07",{"date":1275,"open":1234,"high":415,"low":486,"close":486,"change":651,"percent_change":776,"volume":924,"transactions":9,"vwap":486},"2025-11-06",{"date":1277,"open":392,"high":1184,"low":1278,"close":1278,"change":361,"percent_change":216,"volume":1198,"transactions":9,"vwap":1278},"2025-11-05",50.48,{"date":1280,"open":392,"high":1281,"low":392,"close":1281,"change":1174,"percent_change":236,"volume":772,"transactions":9,"vwap":1281},"2025-11-04",50.58,{"date":1283,"open":1247,"high":1284,"low":1285,"close":1285,"change":418,"percent_change":301,"volume":1286,"transactions":9,"vwap":1285},"2025-11-03",50.64,50.555,6700,{"date":1288,"open":486,"high":486,"low":486,"close":486,"change":657,"percent_change":394,"volume":1289,"transactions":9,"vwap":486},"2025-10-31",2300,{"date":1291,"open":378,"high":1254,"low":378,"close":1254,"change":361,"percent_change":216,"volume":762,"transactions":9,"vwap":1254},"2025-10-30",{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1157,"volume":171,"transactions":9,"vwap":1295},"2025-10-29",50.584,50.56,-0.109,{"date":1298,"open":1299,"high":1300,"low":1247,"close":1301,"change":1302,"percent_change":512,"volume":1303,"transactions":9,"vwap":1301},"2025-10-28",50.611,50.74,50.669,0.079,8900,{"date":1305,"open":1284,"high":1284,"low":1247,"close":1247,"change":1306,"percent_change":360,"volume":1263,"transactions":9,"vwap":1247},"2025-10-27",-0.024,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":360,"volume":1090,"transactions":9,"vwap":1309},"2025-10-24",50.614,-0.026,{"date":1312,"open":1284,"high":1284,"low":1284,"close":1284,"change":360,"percent_change":361,"volume":748,"transactions":9,"vwap":1284},"2025-10-23",{"date":1314,"open":1237,"high":1237,"low":1237,"close":1237,"change":105,"percent_change":227,"volume":748,"transactions":9,"vwap":1237},"2025-10-22",{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":301,"percent_change":196,"volume":736,"transactions":9,"vwap":1318},"2025-10-21",50.62,50.63,{"date":1320,"open":1318,"high":1318,"low":1317,"close":1317,"change":540,"percent_change":105,"volume":1321,"transactions":9,"vwap":1317},"2025-10-20",4400,{"date":1323,"open":1324,"high":1324,"low":1247,"close":1247,"change":746,"percent_change":747,"volume":768,"transactions":9,"vwap":1247},"2025-10-17",50.68,{"date":1326,"open":1234,"high":1300,"low":1234,"close":1300,"change":651,"percent_change":776,"volume":736,"transactions":9,"vwap":1300},"2025-10-16",{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":540,"percent_change":105,"volume":739,"transactions":9,"vwap":1330},"2025-10-15",50.84,50.67,{"date":1332,"open":1333,"high":1207,"low":1284,"close":1284,"change":237,"percent_change":788,"volume":1289,"transactions":9,"vwap":1284},"2025-10-14",50.7,{"date":1335,"open":1226,"high":1226,"low":1226,"close":1226,"change":196,"percent_change":197,"volume":818,"transactions":9,"vwap":1226},"2025-10-13",{"date":1337,"open":1184,"high":1184,"low":1184,"close":1184,"change":908,"percent_change":1338,"volume":772,"transactions":9,"vwap":1184},"2025-10-10",0.42,{"date":1340,"open":290,"high":264,"low":290,"close":264,"change":21,"percent_change":21,"volume":768,"transactions":9,"vwap":264},"2025-10-09",{"date":1342,"open":1266,"high":1266,"low":264,"close":264,"change":21,"percent_change":21,"volume":739,"transactions":9,"vwap":264},"2025-10-08",{"date":1344,"open":264,"high":264,"low":264,"close":264,"change":1345,"percent_change":651,"volume":748,"transactions":9,"vwap":264},"2025-10-07",0.035,{"date":1347,"open":1208,"high":378,"low":246,"close":1348,"change":808,"percent_change":794,"volume":1349,"transactions":9,"vwap":1348},"2025-10-06",50.275,6900,{"date":1351,"open":641,"high":1278,"low":1208,"close":1208,"change":1213,"percent_change":247,"volume":1352,"transactions":9,"vwap":1208},"2025-10-03",3100,{"date":1354,"open":226,"high":401,"low":386,"close":1355,"change":1345,"percent_change":651,"volume":1356,"transactions":9,"vwap":1355},"2025-10-02",50.395,12600,{"date":1358,"open":226,"high":226,"low":226,"close":226,"change":451,"percent_change":512,"volume":748,"transactions":9,"vwap":226},"2025-10-01",{"date":1360,"open":272,"high":272,"low":272,"close":272,"change":540,"percent_change":105,"volume":748,"transactions":9,"vwap":272},"2025-09-30",{"date":1362,"open":1363,"high":1363,"low":313,"close":313,"change":196,"percent_change":197,"volume":772,"transactions":9,"vwap":313},"2025-09-29",50.327,{"date":1365,"open":1366,"high":1366,"low":290,"close":290,"change":21,"percent_change":21,"volume":748,"transactions":9,"vwap":290},"2025-09-26",50.253,{"date":1368,"open":290,"high":290,"low":290,"close":290,"change":1369,"percent_change":651,"volume":21,"transactions":9,"vwap":290},"2025-09-25",0.034,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1223,"volume":748,"transactions":9,"vwap":1372},"2025-09-24",50.196,-0.094,{"date":1375,"open":637,"high":637,"low":637,"close":637,"change":1204,"percent_change":657,"volume":748,"transactions":9,"vwap":637},"2025-09-23",{"date":1377,"open":263,"high":1378,"low":263,"close":1378,"change":1209,"percent_change":314,"volume":748,"transactions":9,"vwap":1378},"2025-09-22",50.245,{"date":1380,"open":272,"high":272,"low":272,"close":272,"change":284,"percent_change":206,"volume":748,"transactions":9,"vwap":272},"2025-09-19",{"date":1382,"open":243,"high":243,"low":243,"close":243,"change":236,"percent_change":237,"volume":748,"transactions":9,"vwap":243},"2025-09-18",{"date":1384,"open":226,"high":226,"low":480,"close":480,"change":248,"percent_change":380,"volume":818,"transactions":9,"vwap":480},"2025-09-17",{"date":1386,"open":591,"high":591,"low":591,"close":591,"change":1387,"percent_change":284,"volume":748,"transactions":9,"vwap":591},"2025-09-16",-0.022,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":361,"volume":21,"transactions":9,"vwap":1390},"2025-09-15",50.352,-0.048,{"date":1393,"open":662,"high":662,"low":662,"close":662,"change":1209,"percent_change":314,"volume":748,"transactions":9,"vwap":662},"2025-09-12",{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":283,"percent_change":284,"volume":748,"transactions":9,"vwap":1396},"2025-09-11",50.435,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":722,"percent_change":265,"volume":748,"transactions":9,"vwap":1399},"2025-09-10",50.455,{"date":1401,"open":1266,"high":1266,"low":378,"close":378,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":378},"2025-09-09",{"date":1403,"open":1226,"high":1226,"low":1226,"close":1226,"change":237,"percent_change":788,"volume":748,"transactions":9,"vwap":1226},"2025-09-08",{"date":1405,"open":1318,"high":1318,"low":254,"close":254,"change":451,"percent_change":512,"volume":772,"transactions":9,"vwap":254},"2025-09-05",{"date":1407,"open":213,"high":226,"low":213,"close":226,"change":1408,"percent_change":256,"volume":772,"transactions":9,"vwap":226},"2025-09-04",-0.045,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":908,"percent_change":1338,"volume":21,"transactions":9,"vwap":1411},"2025-09-03",50.405,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":748,"transactions":9,"vwap":1414},"2025-09-02",50.195,-0.177,-0.35,{"date":1418,"open":272,"high":1419,"low":272,"close":1419,"change":1420,"percent_change":1421,"volume":748,"transactions":9,"vwap":1419},"2025-08-29",50.372,-0.088,-0.17,{"date":1423,"open":1254,"high":1254,"low":1254,"close":1254,"change":683,"percent_change":684,"volume":748,"transactions":9,"vwap":1254},"2025-08-28",{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":997,"percent_change":998,"volume":748,"transactions":9,"vwap":1426},"2025-08-27",50.375,{"date":1428,"open":328,"high":328,"low":328,"close":328,"change":236,"percent_change":237,"volume":818,"transactions":9,"vwap":328},"2025-08-26",{"date":1430,"open":313,"high":313,"low":313,"close":313,"change":206,"percent_change":207,"volume":748,"transactions":9,"vwap":313},"2025-08-25",{"date":1432,"open":591,"high":591,"low":591,"close":591,"change":236,"percent_change":237,"volume":748,"transactions":9,"vwap":591},"2025-08-22",{"date":1434,"open":637,"high":328,"low":1348,"close":272,"change":360,"percent_change":361,"volume":924,"transactions":9,"vwap":272},"2025-08-21",{"date":1436,"open":246,"high":591,"low":246,"close":591,"change":493,"percent_change":494,"volume":818,"transactions":9,"vwap":591},"2025-08-20",{"date":1438,"open":203,"high":203,"low":616,"close":616,"change":1408,"percent_change":256,"volume":772,"transactions":9,"vwap":616},"2025-08-19",{"date":1440,"open":462,"high":682,"low":462,"close":682,"change":540,"percent_change":105,"volume":772,"transactions":9,"vwap":682},"2025-08-18",{"date":1442,"open":273,"high":1443,"low":273,"close":1443,"change":1444,"percent_change":1157,"volume":818,"transactions":9,"vwap":1443},"2025-08-15",50.115,-0.112,{"date":1446,"open":226,"high":226,"low":1447,"close":1447,"change":1448,"percent_change":469,"volume":1289,"transactions":9,"vwap":1447},"2025-08-14",50.227,-0.133,{"date":1450,"open":226,"high":226,"low":226,"close":226,"change":1106,"percent_change":959,"volume":748,"transactions":9,"vwap":226},"2025-08-13",{"date":1452,"open":328,"high":328,"low":1453,"close":1453,"change":1070,"percent_change":746,"volume":818,"transactions":9,"vwap":1453},"2025-08-12",50.205,{"date":1455,"open":272,"high":272,"low":272,"close":272,"change":1174,"percent_change":236,"volume":21,"transactions":9,"vwap":272},"2025-08-11",{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":315,"percent_change":487,"volume":748,"transactions":9,"vwap":1458},"2025-08-08",50.255,{"date":1460,"open":1355,"high":1355,"low":1355,"close":1355,"change":451,"percent_change":512,"volume":21,"transactions":9,"vwap":1355},"2025-08-07",{"date":1462,"open":1187,"high":1187,"low":1463,"close":1463,"change":248,"percent_change":380,"volume":772,"transactions":9,"vwap":1463},"2025-08-06",50.315,{"date":1465,"open":1426,"high":1426,"low":1426,"close":1426,"change":265,"percent_change":266,"volume":818,"transactions":9,"vwap":1426},"2025-08-05",{"date":1467,"open":1378,"high":1378,"low":1378,"close":1378,"change":1222,"percent_change":1223,"volume":748,"transactions":9,"vwap":1378},"2025-08-04",{"date":1469,"open":213,"high":213,"low":213,"close":213,"change":1470,"percent_change":1471,"volume":748,"transactions":9,"vwap":213},"2025-08-01",0.3,0.6,{"date":1473,"open":661,"high":661,"low":661,"close":661,"change":451,"percent_change":512,"volume":768,"transactions":9,"vwap":661},"2025-07-31",{"date":1475,"open":553,"high":553,"low":553,"close":553,"change":746,"percent_change":747,"volume":772,"transactions":9,"vwap":553},"2025-07-30",{"date":1477,"open":705,"high":300,"low":705,"close":300,"change":265,"percent_change":266,"volume":772,"transactions":9,"vwap":300},"2025-07-29",{"date":1479,"open":606,"high":554,"low":606,"close":554,"change":1075,"percent_change":1157,"volume":736,"transactions":9,"vwap":554},"2025-07-28",{"date":1481,"open":273,"high":273,"low":273,"close":273,"change":1033,"percent_change":1216,"volume":748,"transactions":9,"vwap":273},"2025-07-25",{"date":1483,"open":572,"high":554,"low":572,"close":554,"change":1209,"percent_change":314,"volume":772,"transactions":9,"vwap":554},"2025-07-24",{"date":1485,"open":246,"high":246,"low":1486,"close":1486,"change":1110,"percent_change":929,"volume":768,"transactions":9,"vwap":1486},"2025-07-23",50.014999,{"date":1488,"open":213,"high":213,"low":290,"close":290,"change":540,"percent_change":105,"volume":818,"transactions":9,"vwap":290},"2025-07-22",{"date":1490,"open":255,"high":255,"low":255,"close":255,"change":236,"percent_change":237,"volume":748,"transactions":9,"vwap":255},"2025-07-21",{"date":1492,"open":346,"high":346,"low":346,"close":346,"change":684,"percent_change":852,"volume":818,"transactions":9,"vwap":346},"2025-07-18",{"date":1494,"open":554,"high":554,"low":554,"close":554,"change":314,"percent_change":315,"volume":818,"transactions":9,"vwap":554},"2025-07-17",{"date":1496,"open":667,"high":667,"low":667,"close":667,"change":1033,"percent_change":1216,"volume":748,"transactions":9,"vwap":667},"2025-07-16",{"date":1498,"open":506,"high":506,"low":506,"close":506,"change":1213,"percent_change":247,"volume":748,"transactions":9,"vwap":506},"2025-07-15",{"date":1500,"open":560,"high":537,"low":560,"close":537,"change":1501,"percent_change":540,"volume":818,"transactions":9,"vwap":537},"2025-07-14",0.013,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":468,"volume":768,"transactions":9,"vwap":1505},"2025-07-11",50.080002,49.942,-0.063,{"date":1508,"open":815,"high":1509,"low":815,"close":1509,"change":360,"percent_change":361,"volume":772,"transactions":9,"vwap":1509},"2025-07-10",50.0050011,{"date":1511,"open":726,"high":726,"low":726,"close":726,"change":105,"percent_change":227,"volume":748,"transactions":9,"vwap":726},"2025-07-09",{"date":1513,"open":1514,"high":1514,"low":617,"close":617,"change":247,"percent_change":248,"volume":768,"transactions":9,"vwap":617},"2025-07-08",50.007,{"date":1516,"open":215,"high":215,"low":851,"close":851,"change":1204,"percent_change":657,"volume":736,"transactions":9,"vwap":851},"2025-07-07",{"date":1518,"open":1504,"high":1504,"low":701,"close":554,"change":1519,"percent_change":964,"volume":736,"transactions":9,"vwap":554},"2025-07-03",-0.155,{"date":1521,"open":674,"high":674,"low":674,"close":674,"change":618,"percent_change":468,"volume":768,"transactions":9,"vwap":674},"2025-07-02",{"date":1523,"open":1524,"high":1524,"low":255,"close":255,"change":1345,"percent_change":651,"volume":818,"transactions":9,"vwap":255},"2025-07-01",51.65,{"date":1526,"open":243,"high":243,"low":273,"close":1527,"change":301,"percent_change":196,"volume":1528,"transactions":9,"vwap":1527},"2025-06-30",50.165,6300,{"date":1530,"open":272,"high":272,"low":1531,"close":1531,"change":1075,"percent_change":1157,"volume":1532,"transactions":9,"vwap":1531},"2025-06-27",50.155,700,{"date":176,"open":327,"high":591,"low":327,"close":1534,"change":418,"percent_change":301,"volume":1175,"transactions":9,"vwap":1534},50.265]