[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIGB":3,"homepage-market-summary":30,"stock-historical-GIGB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GIGB","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 Access Investment Grade Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9926,2.1648,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.36,43.52,43.59,43.305,43.44,-0.08,-0.18,61651.56599,47.16,43.145,88468.406016368,5.4,2343,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},82174,29993601.504092,-3.17,"2025-04-22",[181,184,193,202,212,222,233,244,254,265,275,285,295,304,313,323,330,341,352,362,371,380,387,397,406,416,424,432,443,451,460,469,477,485,493,500,509,517,525,534,542,550,557,566,575,582,590,598,606,614,622,631,638,647,656,667,674,682,689,697,704,710,715,723,730,737,744,752,758,765,772,780,787,793,799,806,812,817,822,828,835,840,846,851,858,864,869,877,883,888,892,898,902,907,916,923,931,936,941,948,952,955,959,963,969,973,977,982,985,989,993,999,1001,1004,1011,1016,1023,1029,1033,1039,1044,1050,1057,1061,1064,1067,1070,1073,1077,1082,1087,1093,1097,1100,1107,1112,1119,1125,1129,1135,1139,1142,1145,1149,1155,1161,1166,1173,1179,1183,1190,1195,1200,1206,1213,1218,1224,1229,1235,1240,1245,1251,1254,1262,1268,1273,1277,1280,1284,1289,1292,1296,1302,1307,1312,1315,1319,1326,1332,1335,1339,1342,1346,1349,1354,1358,1362,1365,1369,1374,1379,1385,1390,1397,1400,1404,1408,1412,1416,1421,1423,1427,1431,1434,1439,1443,1446,1449,1451,1455,1460,1466,1470,1475,1480,1487,1490,1495,1500,1505,1510,1513,1515,1519,1524,1528,1531,1536,1540,1543,1548,1553,1558,1563,1568,1573,1578,1585,1592,1599,1604,1609,1615,1620,1627,1630,1633,1636,1640,1645,1647,1652,1658,1662,1667,1673,1676,1679,1685,1688,1691,1697,1702,1707,1713,1720,1725,1729,1732,1735,1740,1744,1749,1755,1758,1762,1765,1768,1771,1777,1782,1787,1793,1799,1805,1809,1813,1817,1823,1826,1830,1836,1841,1845,1848,1854,1859,1865,1868,1871,1875,1878,1882,1886,1891,1895,1900,1904,1908,1912,1917,1922,1928,1933,1936,1939,1943,1946,1949,1952,1955,1957,1961,1965,1969,1972,1977,1982,1984,1987,1989,1992,1997,2000,2005,2010,2014,2017,2020,2023,2029,2035,2041,2045,2050,2055,2058,2062,2067,2072,2077,2080,2084,2089,2094,2099,2103,2107,2110,2114,2118,2122,2124,2129,2134],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},560,43.3993,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",43.18,43.45,-0.07,-0.16,146638.95299,598,43.3979,{"date":194,"open":195,"high":195,"low":21,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",43.61,43.51,-0.06,-0.14,145585.863939,499,43.4935,{"date":203,"open":204,"high":19,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",43.58,43.4504,43.57,-0.02,-0.05,149934.1273,396,43.565,{"date":213,"open":214,"high":215,"low":216,"close":19,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",43.62,43.66,43.505,-0.27,-0.62,60189.654489,517,43.5759,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",43.8,43.87,43.71,43.86,0.0141,0.03,98616.50315,618,43.7944,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",44.06,44.109,43.845,43.8459,-0.2241,-0.51,72247.667288,501,43.9517,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",44.2625,44.0006,44.07,-0.426,-0.96,50808.584184,394,44.1057,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",44.49,44.5001,44.4101,44.496,0.016,0.04,41210.9795,503,44.45,{"date":266,"open":267,"high":256,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",44.46,44.415,44.48,0.139,0.31,50408.20579,367,44.4617,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",44.38,44.3123,44.341,-0.149,-0.33,33696.1895,313,44.3429,{"date":286,"open":287,"high":288,"low":289,"close":256,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",44.44,44.51,44.42,0.24,0.54,48144.7805,350,44.4591,{"date":296,"open":297,"high":267,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",44.36,44.25,0.02,0.05,40326.7331,372,44.3758,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":112,"percent_change":207,"volume":310,"transactions":311,"vwap":312},"2026-09-15",44.2,44.24,44.165,44.23,84979.0701,549,44.2095,{"date":314,"open":315,"high":316,"low":317,"close":307,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",44.21,44.35,44.15,-0.04,-0.09,48575.269098,430,44.2689,{"date":324,"open":325,"high":325,"low":298,"close":326,"change":112,"percent_change":207,"volume":327,"transactions":328,"vwap":329},"2026-09-11",44.41,44.28,97950.51798,605,44.3249,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",44.37,44.43,44.2701,44.29,-0.3,-0.67,56958.1485,421,44.3539,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",44.62,44.68,44.5501,44.59,-0.065,-0.15,54948.485671,325,44.5981,{"date":353,"open":344,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",44.7,44.629197,44.655,-0.015,-0.03,35814.809206,446,44.6589,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":112,"percent_change":207,"volume":368,"transactions":369,"vwap":370},"2026-09-04",44.75,44.7562,44.6619,44.67,49821.7515,498,44.702,{"date":372,"open":373,"high":374,"low":344,"close":344,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",44.72,44.755,0.08,0.18,42907.5084,392,44.7181,{"date":381,"open":343,"high":382,"low":383,"close":383,"change":112,"percent_change":207,"volume":384,"transactions":385,"vwap":386},"2026-09-02",44.645,44.6,148307.772,654,44.6171,{"date":388,"open":367,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",44.77,44.58,44.61,-0.34,-0.76,177670.995953,800,44.7109,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":112,"percent_change":207,"volume":403,"transactions":404,"vwap":405},"2026-08-31",44.92,44.955,44.895,44.95,238687.83799,462,44.9368,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",45.12,45.1899,44.96,-0.2,-0.44,393754.5568,551,45.0933,{"date":417,"open":418,"high":419,"low":420,"close":418,"change":207,"percent_change":318,"volume":421,"transactions":422,"vwap":423},"2026-08-27",45.16,45.198,45.11,41146.6948,366,45.1629,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":112,"percent_change":207,"volume":429,"transactions":430,"vwap":431},"2026-08-26",45.13,45.18,45.1099,49301.6298,341,45.135,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",45.1,45.2,45.09,45.19,0.23,0.51,41122.934616,289,45.1524,{"date":444,"open":445,"high":446,"low":447,"close":410,"change":375,"percent_change":376,"volume":448,"transactions":449,"vwap":450},"2026-08-24",44.94,44.99,44.9398,39535.9836,406,44.9641,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":318,"percent_change":319,"volume":457,"transactions":458,"vwap":459},"2026-08-21",44.86,44.89,44.82,44.88,110372.361408,717,44.8498,{"date":461,"open":462,"high":446,"low":463,"close":399,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",44.97,44.8817,-0.17,-0.38,46178.806154,427,44.9195,{"date":470,"open":471,"high":472,"low":473,"close":436,"change":290,"percent_change":291,"volume":474,"transactions":475,"vwap":476},"2026-08-19",45.0601,45.108,45,102296.7698,395,45.0319,{"date":478,"open":479,"high":453,"low":354,"close":480,"change":300,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",44.71,44.85,0.11,81447.7068,536,44.8399,{"date":486,"open":454,"high":401,"low":487,"close":488,"change":198,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",44.7841,44.8,-0.31,41140.94247,353,44.8438,{"date":494,"open":495,"high":495,"low":496,"close":445,"change":198,"percent_change":489,"volume":497,"transactions":498,"vwap":499},"2026-08-14",45.03,44.91,58466.1774,352,44.9488,{"date":501,"open":502,"high":427,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",45.08,45.065,0.1502,0.33,33697.351454,294,45.1039,{"date":510,"open":462,"high":446,"low":399,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",44.9298,0.0398,0.09,37110.197576,297,44.9539,{"date":518,"open":445,"high":519,"low":520,"close":454,"change":521,"percent_change":107,"volume":522,"transactions":523,"vwap":524},"2026-08-11",44.949,44.8702,0.025,49295.007,323,44.9084,{"date":526,"open":496,"high":445,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",44.853543,44.865,-0.1936,-0.43,62406.092902,467,44.8989,{"date":535,"open":408,"high":408,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":321,"vwap":541},"2026-08-07",45.011,45.0586,0.0586,0.13,46312.694405,45.0561,{"date":543,"open":473,"high":544,"low":545,"close":473,"change":546,"percent_change":217,"volume":547,"transactions":548,"vwap":549},"2026-08-06",45.0401,44.965,-0.12,41026.2224,452,45.0016,{"date":551,"open":420,"high":552,"low":553,"close":408,"change":112,"percent_change":207,"volume":554,"transactions":555,"vwap":556},"2026-08-05",45.17,45.07,58435.743109,354,45.1124,{"date":558,"open":559,"high":560,"low":559,"close":426,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",45.04,45.1383,0.2336,0.52,50091.7296,370,45.0942,{"date":567,"open":480,"high":568,"low":480,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",44.935,44.8964,-0.0515,-0.11,75532.510407,408,44.9066,{"date":576,"open":577,"high":577,"low":456,"close":578,"change":579,"percent_change":411,"volume":580,"transactions":430,"vwap":581},"2026-07-31",44.98,44.9479,-0.0921,36704.3687,44.9067,{"date":583,"open":584,"high":553,"low":585,"close":559,"change":513,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",45.02,45.008,0.2,32972.5816,244,45.0523,{"date":591,"open":420,"high":592,"low":402,"close":402,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",45.14,-0.2242,-0.5,44949.324907,373,45.0469,{"date":599,"open":553,"high":600,"low":553,"close":601,"change":602,"percent_change":122,"volume":603,"transactions":604,"vwap":605},"2026-07-28",45.21,45.1742,0.1138,32642.2026,263,45.168,{"date":607,"open":584,"high":436,"low":584,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",45.0604,0.1204,0.27,40154.902374,248,45.0644,{"date":615,"open":616,"high":617,"low":445,"close":445,"change":618,"percent_change":318,"volume":619,"transactions":620,"vwap":621},"2026-07-24",44.9995,45.0598,-0.0163,44739.261633,398,45.0092,{"date":623,"open":624,"high":495,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":519},"2026-07-23",44.93,44.9004,44.9563,-0.1437,-0.32,32713.949857,257,{"date":632,"open":592,"high":418,"low":633,"close":434,"change":634,"percent_change":23,"volume":635,"transactions":636,"vwap":637},"2026-07-22",45.0771,-0.0831,37415.18435,338,45.122,{"date":639,"open":552,"high":435,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",45.152,45.1831,-0.1019,-0.23,43212.1835,488,45.1734,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":628,"volume":653,"transactions":654,"vwap":655},"2026-07-20",45.355,45.25,45.285,-0.1447,31501.660951,277,45.2942,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-17",45.43,45.46,45.36,45.4297,0.0297,0.07,50724.5212,322,45.4246,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":299,"percent_change":261,"volume":671,"transactions":672,"vwap":673},"2026-07-16",45.31,45.4,28052.249391,310,45.3688,{"date":675,"open":650,"high":676,"low":650,"close":677,"change":678,"percent_change":610,"volume":679,"transactions":680,"vwap":681},"2026-07-15",45.425,45.38,0.12,91326.9146,649,45.3364,{"date":683,"open":435,"high":684,"low":435,"close":685,"change":513,"percent_change":586,"volume":686,"transactions":687,"vwap":688},"2026-07-14",45.315,45.26,64073.2431,405,45.2729,{"date":690,"open":691,"high":691,"low":692,"close":552,"change":693,"percent_change":465,"volume":694,"transactions":695,"vwap":696},"2026-07-13",45.33,45.1604,-0.171,43164.86871,381,45.245,{"date":698,"open":677,"high":699,"low":700,"close":701,"change":702,"percent_change":411,"volume":703,"transactions":9,"vwap":701},"2026-07-10",45.41,45.32,45.341,-0.089,37100,{"date":705,"open":658,"high":706,"low":670,"close":658,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":658},"2026-07-09",45.51,0.045,0.1,46300,{"date":711,"open":670,"high":712,"low":669,"close":713,"change":22,"percent_change":23,"volume":714,"transactions":9,"vwap":713},"2026-07-08",45.42,45.385,79000,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":217,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-07",45.59,45.61,45.445,45.465,-0.59,64700,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":728,"percent_change":112,"volume":729,"transactions":9,"vwap":726},"2026-07-06",45.7,45.735,45.65,-0.005,39400,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":513,"percent_change":586,"volume":736,"transactions":9,"vwap":735},"2026-07-02",45.69,45.755,45.665,45.74,78000,{"date":738,"open":739,"high":740,"low":739,"close":727,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":727},"2026-07-01",45.58,45.71,-0.26,-0.57,136000,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-30",46.049999,46.07,45.91,-0.21,-0.46,95500,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":678,"volume":757,"transactions":9,"vwap":755},"2026-06-29",46.060001,46.12,0.055,100500,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":107,"volume":764,"transactions":9,"vwap":762},"2026-06-26",45.97,46.099998,46.064999,0.028,35200,{"date":766,"open":747,"high":767,"low":768,"close":769,"change":770,"percent_change":663,"volume":771,"transactions":9,"vwap":769},"2026-06-25",46.09,46.0099983,46.036999,0.032,72600,{"date":773,"open":774,"high":775,"low":760,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-24",45.99,46.055,46.0050011,0.195,0.43,62800,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":678,"volume":786,"transactions":9,"vwap":784},"2026-06-23",45.78,45.88,45.81,0.056,50100,{"date":788,"open":789,"high":789,"low":740,"close":790,"change":791,"percent_change":217,"volume":792,"transactions":9,"vwap":790},"2026-06-22",45.784,45.754,-0.126,72900,{"date":794,"open":760,"high":795,"low":796,"close":783,"change":678,"percent_change":797,"volume":798,"transactions":9,"vwap":783},"2026-06-18",45.975,45.85,0.26,52600,{"date":800,"open":748,"high":760,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-17",45.745,45.76,-0.13,-0.28,34500,{"date":807,"open":808,"high":809,"low":796,"close":810,"change":261,"percent_change":513,"volume":811,"transactions":9,"vwap":810},"2026-06-16",45.9,45.945,45.89,245000,{"date":813,"open":814,"high":815,"low":796,"close":796,"change":112,"percent_change":207,"volume":816,"transactions":9,"vwap":796},"2026-06-15",45.92,45.96,110800,{"date":818,"open":819,"high":819,"low":820,"close":819,"change":112,"percent_change":207,"volume":821,"transactions":9,"vwap":819},"2026-06-12",45.86,45.75,106600,{"date":823,"open":824,"high":810,"low":739,"close":825,"change":826,"percent_change":137,"volume":827,"transactions":9,"vwap":825},"2026-06-11",45.64,45.87,0.3,50900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":188,"percent_change":348,"volume":834,"transactions":9,"vwap":833},"2026-06-10",45.62,45.68,45.54,45.57,26900,{"date":836,"open":830,"high":727,"low":837,"close":824,"change":838,"percent_change":290,"volume":839,"transactions":9,"vwap":824},"2026-06-09",45.5,0.111,39700,{"date":841,"open":727,"high":727,"low":842,"close":843,"change":844,"percent_change":207,"volume":845,"transactions":9,"vwap":843},"2026-06-08",45.525,45.529,-0.011,62500,{"date":847,"open":727,"high":727,"low":832,"close":832,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":832},"2026-06-05",-0.242,-0.53,66600,{"date":852,"open":784,"high":853,"low":782,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-04",45.84,45.782,0.062,0.14,29200,{"date":859,"open":831,"high":860,"low":861,"close":862,"change":319,"percent_change":411,"volume":863,"transactions":9,"vwap":862},"2026-06-03",45.729,45.66,45.72,36700,{"date":865,"open":825,"high":825,"low":866,"close":784,"change":867,"percent_change":867,"volume":868,"transactions":9,"vwap":784},"2026-06-02",45.8,0,49300,{"date":870,"open":871,"high":872,"low":873,"close":784,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":784},"2026-06-01",45.695,45.82,45.67,-0.169,-0.37,64400,{"date":878,"open":879,"high":747,"low":760,"close":880,"change":881,"percent_change":375,"volume":882,"transactions":9,"vwap":880},"2026-05-29",46,45.979,0.039,237800,{"date":884,"open":853,"high":760,"low":872,"close":885,"change":708,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-28",45.94,0.22,34400,{"date":889,"open":784,"high":783,"low":784,"close":853,"change":890,"percent_change":856,"volume":891,"transactions":9,"vwap":853},"2026-05-27",0.065,52000,{"date":893,"open":872,"high":894,"low":735,"close":895,"change":896,"percent_change":610,"volume":897,"transactions":9,"vwap":895},"2026-05-26",45.83,45.775,0.125,46800,{"date":899,"open":831,"high":732,"low":900,"close":727,"change":107,"percent_change":539,"volume":901,"transactions":9,"vwap":727},"2026-05-22",45.542,72000,{"date":903,"open":677,"high":717,"low":677,"close":717,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":717},"2026-05-21",0.085,0.19,84700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-20",45.27,45.55,45.24,45.505,0.285,0.63,122800,{"date":917,"open":600,"high":918,"low":592,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-19",45.3,45.22,-0.175,-0.39,50400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":22,"volume":930,"transactions":9,"vwap":928},"2026-05-18",45.45,45.56,45.34,45.395,-0.035,52700,{"date":932,"open":925,"high":933,"low":670,"close":658,"change":804,"percent_change":934,"volume":935,"transactions":9,"vwap":658},"2026-05-15",45.49,-0.61,75700,{"date":937,"open":784,"high":938,"low":871,"close":740,"change":939,"percent_change":867,"volume":940,"transactions":9,"vwap":740},"2026-05-14",45.815,0.002,36400,{"date":942,"open":732,"high":943,"low":944,"close":945,"change":946,"percent_change":261,"volume":947,"transactions":9,"vwap":945},"2026-05-13",45.719,45.63,45.708,0.018,305800,{"date":949,"open":831,"high":740,"low":950,"close":732,"change":198,"percent_change":489,"volume":951,"transactions":9,"vwap":732},"2026-05-12",45.655,61200,{"date":953,"open":825,"high":808,"low":872,"close":894,"change":319,"percent_change":411,"volume":954,"transactions":9,"vwap":894},"2026-05-11",32300,{"date":956,"open":808,"high":815,"low":808,"close":814,"change":957,"percent_change":152,"volume":958,"transactions":9,"vwap":814},"2026-05-08",0.16,49800,{"date":960,"open":961,"high":961,"low":801,"close":802,"change":348,"percent_change":281,"volume":962,"transactions":9,"vwap":802},"2026-05-07",45.98,249300,{"date":964,"open":810,"high":965,"low":825,"close":748,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":748},"2026-05-06",45.941,0.17,0.37,40500,{"date":970,"open":727,"high":971,"low":727,"close":735,"change":856,"percent_change":271,"volume":972,"transactions":9,"vwap":735},"2026-05-05",45.77,47200,{"date":974,"open":727,"high":861,"low":933,"close":975,"change":546,"percent_change":741,"volume":976,"transactions":9,"vwap":975},"2026-05-04",45.6,54800,{"date":978,"open":725,"high":979,"low":725,"close":862,"change":571,"percent_change":980,"volume":981,"transactions":9,"vwap":862},"2026-05-01",45.825,-0.24,299200,{"date":983,"open":784,"high":808,"low":802,"close":894,"change":261,"percent_change":513,"volume":984,"transactions":9,"vwap":894},"2026-04-30",79200,{"date":986,"open":784,"high":853,"low":820,"close":987,"change":23,"percent_change":921,"volume":988,"transactions":9,"vwap":987},"2026-04-29",45.79,36800,{"date":990,"open":825,"high":760,"low":819,"close":760,"change":991,"percent_change":-6,"volume":992,"transactions":9,"vwap":760},"2026-04-28",-0.002,1427500,{"date":994,"open":995,"high":746,"low":885,"close":996,"change":997,"percent_change":741,"volume":998,"transactions":9,"vwap":996},"2026-04-27",46.029999,45.972,-0.118,32700,{"date":1000,"open":768,"high":755,"low":774,"close":767,"change":261,"percent_change":513,"volume":805,"transactions":9,"vwap":767},"2026-04-24",{"date":1002,"open":755,"high":1003,"low":815,"close":746,"change":22,"percent_change":464,"volume":857,"transactions":9,"vwap":746},"2026-04-23",46.17,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":663,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-22",46.18,46.22,46.13,0.15,48300,{"date":1012,"open":1013,"high":1014,"low":754,"close":754,"change":348,"percent_change":628,"volume":1015,"transactions":9,"vwap":754},"2026-04-21",46.15,46.19,28300,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":867,"volume":1022,"transactions":9,"vwap":1020},"2026-04-20",46.27,46.148,46.21,0.001,47300,{"date":1024,"open":1025,"high":1026,"low":1014,"close":1027,"change":1028,"percent_change":562,"volume":839,"transactions":9,"vwap":1027},"2026-04-17",46.23,46.29,46.209,0.239,{"date":1030,"open":1006,"high":1006,"low":1031,"close":760,"change":920,"percent_change":465,"volume":1032,"transactions":9,"vwap":760},"2026-04-16",45.965,87000,{"date":1034,"open":1008,"high":1035,"low":747,"close":1036,"change":1037,"percent_change":358,"volume":1038,"transactions":9,"vwap":1036},"2026-04-15",46.155,46.145,-0.016,95600,{"date":1040,"open":754,"high":1014,"low":754,"close":1041,"change":1042,"percent_change":290,"volume":1043,"transactions":9,"vwap":1041},"2026-04-14",46.161,0.109,38000,{"date":1045,"open":825,"high":1046,"low":825,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-13",46.051998,0.157,0.34,44700,{"date":1051,"open":879,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-10",46.02,45.895,-0.115,-0.25,24900,{"date":1058,"open":1059,"high":761,"low":783,"close":768,"change":229,"percent_change":663,"volume":1060,"transactions":9,"vwap":768},"2026-04-09",45.93,25600,{"date":1062,"open":1003,"high":1003,"low":748,"close":961,"change":856,"percent_change":271,"volume":1063,"transactions":9,"vwap":961},"2026-04-08",51700,{"date":1065,"open":873,"high":796,"low":910,"close":853,"change":708,"percent_change":886,"volume":1066,"transactions":9,"vwap":853},"2026-04-07",46100,{"date":1068,"open":732,"high":796,"low":732,"close":735,"change":22,"percent_change":464,"volume":1069,"transactions":9,"vwap":735},"2026-04-06",71800,{"date":1071,"open":944,"high":796,"low":944,"close":872,"change":1009,"percent_change":505,"volume":1072,"transactions":9,"vwap":872},"2026-04-02",31600,{"date":1074,"open":873,"high":971,"low":1075,"close":873,"change":803,"percent_change":804,"volume":1076,"transactions":9,"vwap":873},"2026-04-01",45.635,142200,{"date":1078,"open":732,"high":1079,"low":732,"close":866,"change":886,"percent_change":1080,"volume":1081,"transactions":9,"vwap":866},"2026-03-31",45.889,0.48,160400,{"date":1083,"open":718,"high":873,"low":1084,"close":739,"change":290,"percent_change":1085,"volume":1086,"transactions":9,"vwap":739},"2026-03-30",45.555,0.53,48700,{"date":1088,"open":1089,"high":712,"low":1089,"close":927,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":927},"2026-03-27",45.246,-0.1,-0.22,73800,{"date":1094,"open":926,"high":727,"low":712,"close":1095,"change":217,"percent_change":721,"volume":1096,"transactions":9,"vwap":1095},"2026-03-26",45.44,65700,{"date":1098,"open":802,"high":866,"low":725,"close":740,"change":896,"percent_change":610,"volume":1099,"transactions":9,"vwap":740},"2026-03-25",44400,{"date":1101,"open":1102,"high":950,"low":659,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-24",45.48,45.585,-0.085,-0.19,70900,{"date":1108,"open":1109,"high":782,"low":837,"close":873,"change":122,"percent_change":1110,"volume":1111,"transactions":9,"vwap":873},"2026-03-23",45.52,0.55,81100,{"date":1113,"open":1114,"high":1114,"low":1115,"close":712,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":712},"2026-03-20",45.73,45.39,-0.477,-1.04,88800,{"date":1120,"open":861,"high":1059,"low":975,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-19",45.897,0.177,0.39,71400,{"date":1126,"open":819,"high":1127,"low":862,"close":862,"change":749,"percent_change":750,"volume":1128,"transactions":9,"vwap":862},"2026-03-18",45.915,53200,{"date":1130,"open":825,"high":1131,"low":1132,"close":1059,"change":905,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1059},"2026-03-17",45.95,45.868,0.42,42600,{"date":1136,"open":790,"high":938,"low":725,"close":735,"change":586,"percent_change":1137,"volume":1138,"transactions":9,"vwap":735},"2026-03-16",0.44,104100,{"date":1140,"open":802,"high":872,"low":706,"close":832,"change":348,"percent_change":281,"volume":1141,"transactions":9,"vwap":832},"2026-03-13",57500,{"date":1143,"open":866,"high":894,"low":830,"close":732,"change":643,"percent_change":594,"volume":1144,"transactions":9,"vwap":732},"2026-03-12",51100,{"date":1146,"open":746,"high":1147,"low":819,"close":814,"change":804,"percent_change":934,"volume":1148,"transactions":9,"vwap":814},"2026-03-11",46.054001,46000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":643,"percent_change":594,"volume":1154,"transactions":9,"vwap":1153},"2026-03-10",46.37,46.4,46.2,80600,{"date":1156,"open":1006,"high":1157,"low":1158,"close":1159,"change":905,"percent_change":1160,"volume":972,"transactions":9,"vwap":1159},"2026-03-09",46.45,46.165,46.43,0.41,{"date":1162,"open":1153,"high":1163,"low":1008,"close":1164,"change":571,"percent_change":980,"volume":1165,"transactions":9,"vwap":1164},"2026-03-06",46.375,46.24,62000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":198,"percent_change":336,"volume":1172,"transactions":9,"vwap":1171},"2026-03-05",46.31,46.362,46.26,46.35,87100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1175,"change":867,"percent_change":867,"volume":1178,"transactions":9,"vwap":1175},"2026-03-04",46.49,46.55,46.455,80000,{"date":1180,"open":1164,"high":1181,"low":1164,"close":1175,"change":207,"percent_change":318,"volume":1182,"transactions":9,"vwap":1175},"2026-03-03",46.545,59200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":281,"percent_change":1189,"volume":786,"transactions":9,"vwap":1188},"2026-03-02",46.48,46.539,46.44,46.51,-0.7,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1192,"change":867,"percent_change":867,"volume":1194,"transactions":9,"vwap":1192},"2026-02-27",46.84,46.91,29500,{"date":1196,"open":1197,"high":1192,"low":1198,"close":1192,"change":300,"percent_change":481,"volume":1199,"transactions":9,"vwap":1192},"2026-02-26",46.78,46.769,85000,{"date":1201,"open":1197,"high":1202,"low":1203,"close":1204,"change":207,"percent_change":318,"volume":1205,"transactions":9,"vwap":1204},"2026-02-25",46.836,46.77,46.79,69500,{"date":1207,"open":1197,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":299,"volume":1212,"transactions":9,"vwap":1210},"2026-02-24",46.835,46.733,46.81,0.01,45900,{"date":1214,"open":1197,"high":1215,"low":1203,"close":1216,"change":229,"percent_change":107,"volume":1217,"transactions":9,"vwap":1216},"2026-02-23",46.848,46.8,41100,{"date":1219,"open":1220,"high":1216,"low":1221,"close":1203,"change":1222,"percent_change":208,"volume":1223,"transactions":9,"vwap":1203},"2026-02-20",46.795,46.715,-0.025,51300,{"date":1225,"open":1226,"high":1216,"low":1227,"close":1220,"change":229,"percent_change":107,"volume":1228,"transactions":9,"vwap":1220},"2026-02-19",46.72,46.7,66100,{"date":1230,"open":1231,"high":1210,"low":1232,"close":1233,"change":208,"percent_change":571,"volume":1234,"transactions":9,"vwap":1233},"2026-02-18",46.75,46.735,46.765,58100,{"date":1236,"open":1231,"high":1237,"low":1231,"close":1238,"change":756,"percent_change":678,"volume":1239,"transactions":9,"vwap":1238},"2026-02-17",46.825,46.815,47600,{"date":1241,"open":1231,"high":1204,"low":1242,"close":1243,"change":678,"percent_change":797,"volume":1244,"transactions":9,"vwap":1243},"2026-02-13",46.73,46.76,38600,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1009,"percent_change":142,"volume":1250,"transactions":9,"vwap":1249},"2026-02-12",46.555,46.655,46.64,79900,{"date":1252,"open":1159,"high":1181,"low":1159,"close":1175,"change":929,"percent_change":22,"volume":1253,"transactions":9,"vwap":1175},"2026-02-11",43400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":586,"volume":1261,"transactions":9,"vwap":1259},"2026-02-10",46.54,46.58,46.496,46.525,0.095,34800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1159,"change":299,"percent_change":261,"volume":1267,"transactions":9,"vwap":1159},"2026-02-09",46.34,46.435,46.33,84900,{"date":1269,"open":1187,"high":1187,"low":1270,"close":1271,"change":867,"percent_change":867,"volume":1272,"transactions":9,"vwap":1271},"2026-02-06",46.345,46.41,87900,{"date":1274,"open":1170,"high":1275,"low":1170,"close":1271,"change":376,"percent_change":1123,"volume":1276,"transactions":9,"vwap":1271},"2026-02-05",46.42,59600,{"date":1278,"open":1006,"high":1025,"low":1013,"close":1025,"change":1211,"percent_change":299,"volume":1279,"transactions":9,"vwap":1025},"2026-02-04",196000,{"date":1281,"open":1020,"high":1164,"low":1282,"close":1007,"change":207,"percent_change":318,"volume":1283,"transactions":9,"vwap":1007},"2026-02-03",46.16,101600,{"date":1285,"open":1026,"high":1286,"low":1287,"close":1164,"change":23,"percent_change":921,"volume":1288,"transactions":9,"vwap":1164},"2026-02-02",46.3,46.222,64100,{"date":1290,"open":1159,"high":1185,"low":1271,"close":1275,"change":1291,"percent_change":1090,"volume":1038,"transactions":9,"vwap":1275},"2026-01-30",-0.045,{"date":1293,"open":1171,"high":1185,"low":1264,"close":1294,"change":299,"percent_change":261,"volume":1295,"transactions":9,"vwap":1294},"2026-01-29",46.465,75500,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":358,"percent_change":197,"volume":1301,"transactions":9,"vwap":1300},"2026-01-28",46.46,46.395,46.445,43300,{"date":1303,"open":1175,"high":1256,"low":1304,"close":1305,"change":1291,"percent_change":1090,"volume":1306,"transactions":9,"vwap":1305},"2026-01-27",46.47,46.475,59700,{"date":1308,"open":1256,"high":1309,"low":1188,"close":1310,"change":229,"percent_change":107,"volume":1311,"transactions":9,"vwap":1310},"2026-01-26",46.57,46.52,63800,{"date":1313,"open":1271,"high":1175,"low":1163,"close":1175,"change":107,"percent_change":539,"volume":1314,"transactions":9,"vwap":1175},"2026-01-23",81400,{"date":1316,"open":1317,"high":1304,"low":1171,"close":1159,"change":261,"percent_change":513,"volume":1318,"transactions":9,"vwap":1159},"2026-01-22",46.38,115600,{"date":1320,"open":1170,"high":1321,"low":1007,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-21",46.406,46.39,0.21,0.45,86600,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1006,"change":1091,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1006},"2026-01-20",46.14,46.253,-0.47,1036900,{"date":1333,"open":1298,"high":1185,"low":1322,"close":1152,"change":319,"percent_change":1105,"volume":1334,"transactions":9,"vwap":1152},"2026-01-16",1054400,{"date":1336,"open":1309,"high":1309,"low":1337,"close":1175,"change":929,"percent_change":22,"volume":1338,"transactions":9,"vwap":1175},"2026-01-15",46.483,165400,{"date":1340,"open":1298,"high":1256,"low":1187,"close":1259,"change":904,"percent_change":376,"volume":1341,"transactions":9,"vwap":1259},"2026-01-14",156400,{"date":1343,"open":1271,"high":1157,"low":1344,"close":1187,"change":513,"percent_change":905,"volume":1345,"transactions":9,"vwap":1187},"2026-01-13",46.371,44000,{"date":1347,"open":1168,"high":1322,"low":1168,"close":1171,"change":1291,"percent_change":1090,"volume":1348,"transactions":9,"vwap":1171},"2026-01-12",98100,{"date":1350,"open":1351,"high":1271,"low":1351,"close":1299,"change":1352,"percent_change":122,"volume":1353,"transactions":9,"vwap":1299},"2026-01-09",46.28,0.115,145800,{"date":1355,"open":1170,"high":1356,"low":1170,"close":1351,"change":1090,"percent_change":1091,"volume":1357,"transactions":9,"vwap":1351},"2026-01-08",46.32,50000,{"date":1359,"open":1188,"high":1188,"low":1360,"close":1317,"change":261,"percent_change":513,"volume":1361,"transactions":9,"vwap":1317},"2026-01-07",46.36,59400,{"date":1363,"open":1026,"high":1171,"low":1007,"close":1264,"change":867,"percent_change":867,"volume":1364,"transactions":9,"vwap":1264},"2026-01-06",163900,{"date":1366,"open":1351,"high":1264,"low":1367,"close":1264,"change":513,"percent_change":905,"volume":1368,"transactions":9,"vwap":1264},"2026-01-05",46.241,81200,{"date":1370,"open":1168,"high":1168,"low":1371,"close":1372,"change":867,"percent_change":867,"volume":1373,"transactions":9,"vwap":1372},"2026-01-02",46.195,46.25,121400,{"date":1375,"open":1271,"high":1271,"low":1372,"close":1372,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1372},"2025-12-31",-0.335,-0.72,34700,{"date":1380,"open":1381,"high":1382,"low":1259,"close":1383,"change":318,"percent_change":319,"volume":1384,"transactions":9,"vwap":1383},"2025-12-30",46.56,46.62,46.585,111200,{"date":1386,"open":1257,"high":1387,"low":1388,"close":1387,"change":261,"percent_change":513,"volume":1389,"transactions":9,"vwap":1387},"2025-12-29",46.625,46.554,55600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1383,"change":1395,"percent_change":229,"volume":1396,"transactions":9,"vwap":1383},"2025-12-26",46.59,46.61,46.513,0.015,33200,{"date":1398,"open":1175,"high":1309,"low":1298,"close":1309,"change":957,"percent_change":1048,"volume":1399,"transactions":9,"vwap":1309},"2025-12-24",21500,{"date":1401,"open":1286,"high":1402,"low":1286,"close":1271,"change":521,"percent_change":300,"volume":1403,"transactions":9,"vwap":1271},"2025-12-23",46.437,42400,{"date":1405,"open":1271,"high":1271,"low":1264,"close":1406,"change":728,"percent_change":112,"volume":1407,"transactions":9,"vwap":1406},"2025-12-22",46.385,37800,{"date":1409,"open":1187,"high":1304,"low":1410,"close":1322,"change":319,"percent_change":1105,"volume":1411,"transactions":9,"vwap":1322},"2025-12-19",46.368,128100,{"date":1413,"open":1175,"high":1414,"low":1159,"close":1185,"change":896,"percent_change":610,"volume":1415,"transactions":9,"vwap":1185},"2025-12-18",46.515,33500,{"date":1417,"open":1356,"high":1317,"low":1418,"close":1419,"change":1222,"percent_change":208,"volume":1420,"transactions":9,"vwap":1419},"2025-12-17",46.312,46.355,66200,{"date":1422,"open":1018,"high":1322,"low":1170,"close":1317,"change":513,"percent_change":905,"volume":901,"transactions":9,"vwap":1317},"2025-12-16",{"date":1424,"open":1187,"high":1187,"low":1425,"close":1026,"change":229,"percent_change":107,"volume":1426,"transactions":9,"vwap":1026},"2025-12-15",46.254,74600,{"date":1428,"open":1168,"high":1168,"low":1429,"close":1170,"change":1091,"percent_change":1330,"volume":1430,"transactions":9,"vwap":1170},"2025-12-12",46.225,90100,{"date":1432,"open":1381,"high":1433,"low":1300,"close":1185,"change":207,"percent_change":318,"volume":1086,"transactions":9,"vwap":1185},"2025-12-11",46.6,{"date":1435,"open":1351,"high":1310,"low":1351,"close":1436,"change":1437,"percent_change":505,"volume":1438,"transactions":9,"vwap":1436},"2025-12-10",46.5,0.155,78400,{"date":1440,"open":1441,"high":1441,"low":1356,"close":1270,"change":929,"percent_change":22,"volume":1442,"transactions":9,"vwap":1270},"2025-12-09",46.428,601600,{"date":1444,"open":1157,"high":1157,"low":1445,"close":1317,"change":22,"percent_change":464,"volume":1426,"transactions":9,"vwap":1317},"2025-12-08",46.309,{"date":1447,"open":1448,"high":1448,"low":1299,"close":1298,"change":358,"percent_change":197,"volume":1118,"transactions":9,"vwap":1298},"2025-12-05",46.53,{"date":1450,"open":1448,"high":1448,"low":1157,"close":1175,"change":188,"percent_change":348,"volume":1212,"transactions":9,"vwap":1175},"2025-12-04",{"date":1452,"open":1159,"high":1392,"low":1159,"close":1381,"change":1453,"percent_change":586,"volume":1454,"transactions":9,"vwap":1381},"2025-12-03",0.093,27700,{"date":1456,"open":1275,"high":1188,"low":1271,"close":1457,"change":1458,"percent_change":375,"volume":1459,"transactions":9,"vwap":1457},"2025-12-02",46.467,0.037,61500,{"date":1461,"open":1152,"high":1462,"low":1317,"close":1159,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1159},"2025-12-01",46.447,-0.36,-0.77,40600,{"date":1467,"open":1208,"high":1192,"low":1468,"close":1204,"change":188,"percent_change":348,"volume":1469,"transactions":9,"vwap":1204},"2025-11-28",46.74,983200,{"date":1471,"open":1231,"high":1472,"low":1227,"close":1473,"change":678,"percent_change":797,"volume":1474,"transactions":9,"vwap":1473},"2025-11-26",46.89,46.86,479400,{"date":1476,"open":1227,"high":1477,"low":1478,"close":1468,"change":1260,"percent_change":586,"volume":1479,"transactions":9,"vwap":1468},"2025-11-25",46.818,46.66,35600,{"date":1481,"open":1482,"high":1483,"low":1256,"close":1484,"change":1485,"percent_change":152,"volume":1486,"transactions":9,"vwap":1484},"2025-11-24",46.579,46.648,46.645,0.165,21800,{"date":1488,"open":1187,"high":1175,"low":1489,"close":1185,"change":678,"percent_change":797,"volume":729,"transactions":9,"vwap":1185},"2025-11-21",46.383,{"date":1491,"open":1492,"high":1187,"low":1493,"close":1360,"change":785,"percent_change":678,"volume":1494,"transactions":9,"vwap":1360},"2025-11-20",46.422,46.325,41700,{"date":1496,"open":1171,"high":1322,"low":1351,"close":1497,"change":1498,"percent_change":1211,"volume":1499,"transactions":9,"vwap":1497},"2025-11-19",46.304,0.004,29900,{"date":1501,"open":1360,"high":1502,"low":1503,"close":1286,"change":1504,"percent_change":261,"volume":1378,"transactions":9,"vwap":1286},"2025-11-18",46.364,46.267,0.017,{"date":1506,"open":1018,"high":1360,"low":1372,"close":1507,"change":1508,"percent_change":663,"volume":1509,"transactions":9,"vwap":1507},"2025-11-17",46.283,0.033,33600,{"date":1511,"open":1171,"high":1151,"low":1372,"close":1372,"change":1090,"percent_change":1091,"volume":1512,"transactions":9,"vwap":1372},"2025-11-14",31800,{"date":1514,"open":1322,"high":1298,"low":1171,"close":1171,"change":189,"percent_change":392,"volume":1066,"transactions":9,"vwap":1171},"2025-11-13",{"date":1516,"open":1310,"high":1256,"low":1517,"close":1188,"change":197,"percent_change":803,"volume":1518,"transactions":9,"vwap":1188},"2025-11-12",46.493,68400,{"date":1520,"open":1175,"high":1521,"low":1522,"close":1309,"change":1009,"percent_change":142,"volume":1523,"transactions":9,"vwap":1309},"2025-11-11",46.582,46.485,33700,{"date":1525,"open":1152,"high":1526,"low":1152,"close":1275,"change":1211,"percent_change":299,"volume":1527,"transactions":9,"vwap":1275},"2025-11-10",46.456,47400,{"date":1529,"open":1152,"high":1157,"low":1286,"close":1271,"change":197,"percent_change":803,"volume":1530,"transactions":9,"vwap":1271},"2025-11-07",39300,{"date":1532,"open":1533,"high":1304,"low":1534,"close":1304,"change":376,"percent_change":1123,"volume":1535,"transactions":9,"vwap":1304},"2025-11-06",46.415,46.405,36100,{"date":1537,"open":1356,"high":1360,"low":1351,"close":1026,"change":1538,"percent_change":643,"volume":1539,"transactions":9,"vwap":1026},"2025-11-05",-0.105,117800,{"date":1541,"open":1360,"high":1185,"low":1360,"close":1299,"change":785,"percent_change":678,"volume":1542,"transactions":9,"vwap":1299},"2025-11-04",43600,{"date":1544,"open":1171,"high":1151,"low":1168,"close":1545,"change":489,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-03",46.339,-0.66,29800,{"date":1549,"open":1216,"high":1216,"low":1550,"close":1551,"change":1552,"percent_change":980,"volume":805,"transactions":9,"vwap":1551},"2025-10-31",46.634,46.649,-0.111,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1243,"change":464,"percent_change":1463,"volume":1557,"transactions":9,"vwap":1243},"2025-10-30",46.71,46.849,31900,{"date":1559,"open":1560,"high":25,"low":1561,"close":1561,"change":1091,"percent_change":1330,"volume":1562,"transactions":9,"vwap":1561},"2025-10-29",47.134,46.93,22400,{"date":1564,"open":1565,"high":25,"low":1566,"close":1567,"change":1211,"percent_change":299,"volume":1509,"transactions":9,"vwap":1567},"2025-10-28",47.099998,47.084999,47.15,{"date":1569,"open":1565,"high":1567,"low":1570,"close":1571,"change":756,"percent_change":678,"volume":1572,"transactions":9,"vwap":1571},"2025-10-27",47.034,47.14,47700,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1566,"change":707,"percent_change":708,"volume":1577,"transactions":9,"vwap":1566},"2025-10-24",47.11,47.044998,56200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1580,"change":1583,"percent_change":22,"volume":1584,"transactions":9,"vwap":1580},"2025-10-23",47.040001,47.080002,47.02,-0.038,46400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":1590,"percent_change":300,"volume":1591,"transactions":9,"vwap":1588},"2025-10-22",47.047001,47.077999,46.994,0.023,21200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":299,"percent_change":261,"volume":1598,"transactions":9,"vwap":1597},"2025-10-21",47.09,47.13,47.051998,47.055,32800,{"date":1600,"open":1601,"high":1580,"low":1601,"close":1602,"change":904,"percent_change":376,"volume":1603,"transactions":9,"vwap":1602},"2025-10-20",46.98,47.035,17200,{"date":1605,"open":1561,"high":1606,"low":1607,"close":1608,"change":1222,"percent_change":208,"volume":1086,"transactions":9,"vwap":1608},"2025-10-17",46.97,46.891,46.95,{"date":1610,"open":1611,"high":1612,"low":1208,"close":1613,"change":896,"percent_change":610,"volume":1614,"transactions":9,"vwap":1613},"2025-10-16",46.865,46.985,46.975,60300,{"date":1616,"open":1561,"high":1617,"low":1216,"close":1618,"change":207,"percent_change":318,"volume":1619,"transactions":9,"vwap":1618},"2025-10-15",46.995,46.85,71100,{"date":1621,"open":1622,"high":1472,"low":1623,"close":1624,"change":539,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-10-14",46.67,46.653,46.87,0.28,32000,{"date":1628,"open":1433,"high":1629,"low":1175,"close":1468,"change":678,"percent_change":797,"volume":1148,"transactions":9,"vwap":1468},"2025-10-13",46.767,{"date":1631,"open":1622,"high":1622,"low":1309,"close":1382,"change":481,"percent_change":290,"volume":1632,"transactions":9,"vwap":1382},"2025-10-10",71300,{"date":1634,"open":1448,"high":1448,"low":1304,"close":1188,"change":188,"percent_change":348,"volume":1635,"transactions":9,"vwap":1188},"2025-10-09",29700,{"date":1637,"open":1638,"high":1638,"low":1309,"close":1257,"change":1222,"percent_change":208,"volume":1639,"transactions":9,"vwap":1257},"2025-10-08",46.69,109700,{"date":1641,"open":1382,"high":1642,"low":1181,"close":1643,"change":890,"percent_change":856,"volume":1644,"transactions":9,"vwap":1643},"2025-10-07",46.639,46.605,42900,{"date":1646,"open":1256,"high":1382,"low":1256,"close":1256,"change":546,"percent_change":741,"volume":834,"transactions":9,"vwap":1256},"2025-10-06",{"date":1648,"open":1622,"high":1649,"low":1650,"close":1478,"change":207,"percent_change":318,"volume":1651,"transactions":9,"vwap":1478},"2025-10-03",46.695,46.633,26100,{"date":1653,"open":1478,"high":1654,"low":1655,"close":1656,"change":261,"percent_change":513,"volume":1657,"transactions":9,"vwap":1656},"2025-10-02",46.728,46.63,46.68,125500,{"date":1659,"open":1655,"high":1249,"low":1660,"close":1249,"change":208,"percent_change":571,"volume":1661,"transactions":9,"vwap":1249},"2025-10-01",46.542,49200,{"date":1663,"open":1468,"high":1210,"low":1664,"close":1638,"change":1665,"percent_change":318,"volume":1666,"transactions":9,"vwap":1638},"2025-09-30",46.665,-0.021,73100,{"date":1668,"open":1669,"high":1231,"low":1669,"close":1670,"change":1671,"percent_change":142,"volume":1672,"transactions":9,"vwap":1670},"2025-09-29",46.683,46.711,0.151,20800,{"date":1674,"open":1176,"high":1393,"low":1310,"close":1381,"change":229,"percent_change":107,"volume":1675,"transactions":9,"vwap":1381},"2025-09-26",41800,{"date":1677,"open":1436,"high":1448,"low":1271,"close":1448,"change":1678,"percent_change":23,"volume":1572,"transactions":9,"vwap":1448},"2025-09-25",-0.084,{"date":1680,"open":1638,"high":1638,"low":1257,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-09-24",46.614,-0.136,-0.29,20100,{"date":1686,"open":1226,"high":1243,"low":1656,"close":1231,"change":663,"percent_change":1009,"volume":1687,"transactions":9,"vwap":1231},"2025-09-23",22600,{"date":1689,"open":1231,"high":1231,"low":1478,"close":1656,"change":22,"percent_change":464,"volume":1690,"transactions":9,"vwap":1656},"2025-09-22",36500,{"date":1692,"open":1468,"high":1693,"low":1694,"close":1243,"change":1695,"percent_change":358,"volume":1696,"transactions":9,"vwap":1243},"2025-09-19",46.781,46.705,-0.013,30000,{"date":1698,"open":1555,"high":1210,"low":1694,"close":1699,"change":1700,"percent_change":189,"volume":1701,"transactions":9,"vwap":1699},"2025-09-18",46.773,-0.077,18000,{"date":1703,"open":1704,"high":1582,"low":1203,"close":1618,"change":1705,"percent_change":1105,"volume":1706,"transactions":9,"vwap":1618},"2025-09-17",46.99,-0.091,36000,{"date":1708,"open":1709,"high":1601,"low":1710,"close":1711,"change":1021,"percent_change":867,"volume":1712,"transactions":9,"vwap":1711},"2025-09-16",46.96,46.899,46.941,92500,{"date":1714,"open":1715,"high":1709,"low":1716,"close":1717,"change":1718,"percent_change":886,"volume":1719,"transactions":9,"vwap":1717},"2025-09-15",46.9,46.895,46.94,0.103,117400,{"date":1721,"open":1722,"high":1556,"low":1231,"close":1723,"change":1724,"percent_change":1091,"volume":1399,"transactions":9,"vwap":1723},"2025-09-12",46.82,46.837,-0.103,{"date":1726,"open":1197,"high":1727,"low":1197,"close":1717,"change":905,"percent_change":1160,"volume":1728,"transactions":9,"vwap":1717},"2025-09-11",46.948,47800,{"date":1730,"open":1227,"high":1722,"low":1249,"close":1231,"change":856,"percent_change":826,"volume":1731,"transactions":9,"vwap":1231},"2025-09-10",163300,{"date":1733,"open":1478,"high":1622,"low":1181,"close":1393,"change":319,"percent_change":1105,"volume":1734,"transactions":9,"vwap":1393},"2025-09-09",63400,{"date":1736,"open":1227,"high":1737,"low":1738,"close":1227,"change":957,"percent_change":1048,"volume":1739,"transactions":9,"vwap":1227},"2025-09-08",46.721,46.651,62300,{"date":1741,"open":1257,"high":1433,"low":1310,"close":1256,"change":1742,"percent_change":439,"volume":1743,"transactions":9,"vwap":1256},"2025-09-05",0.235,156800,{"date":1745,"open":1003,"high":1168,"low":1013,"close":1746,"change":1747,"percent_change":52,"volume":1748,"transactions":9,"vwap":1746},"2025-09-04",46.305,0.228,45000,{"date":1750,"open":783,"high":761,"low":783,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-09-03",46.077,0.227,0.5,85100,{"date":1756,"open":879,"high":879,"low":820,"close":796,"change":804,"percent_change":934,"volume":1757,"transactions":9,"vwap":796},"2025-09-02",190800,{"date":1759,"open":1020,"high":1020,"low":1760,"close":1008,"change":546,"percent_change":741,"volume":1761,"transactions":9,"vwap":1008},"2025-08-29",46.11,44100,{"date":1763,"open":1007,"high":1351,"low":1006,"close":1372,"change":107,"percent_change":539,"volume":1764,"transactions":9,"vwap":1372},"2025-08-28",48000,{"date":1766,"open":1008,"high":1153,"low":746,"close":1014,"change":867,"percent_change":867,"volume":1767,"transactions":9,"vwap":1014},"2025-08-27",31300,{"date":1769,"open":1013,"high":1014,"low":746,"close":1014,"change":300,"percent_change":481,"volume":1770,"transactions":9,"vwap":1014},"2025-08-26",120600,{"date":1772,"open":1006,"high":1773,"low":1774,"close":1328,"change":1775,"percent_change":749,"volume":1776,"transactions":9,"vwap":1328},"2025-08-25",46.199,46.128,-0.095,205200,{"date":1778,"open":1147,"high":1351,"low":1147,"close":1779,"change":826,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-08-22",46.235,0.65,17400,{"date":1783,"open":1052,"high":1052,"low":1784,"close":1785,"change":198,"percent_change":336,"volume":1786,"transactions":9,"vwap":1785},"2025-08-21",45.885,45.935,138300,{"date":1788,"open":761,"high":1789,"low":1790,"close":1791,"change":1508,"percent_change":663,"volume":1792,"transactions":9,"vwap":1791},"2025-08-20",46.108,46.013,46.075001,40400,{"date":1794,"open":754,"high":754,"low":1795,"close":1796,"change":1797,"percent_change":539,"volume":1798,"transactions":9,"vwap":1796},"2025-08-19",46.0040016,46.042,0.061,42700,{"date":1800,"open":1801,"high":1801,"low":815,"close":1802,"change":1803,"percent_change":464,"volume":1804,"transactions":9,"vwap":1802},"2025-08-18",46.084999,45.981,-0.079,42800,{"date":1806,"open":1760,"high":1282,"low":1807,"close":754,"change":208,"percent_change":571,"volume":1808,"transactions":9,"vwap":754},"2025-08-15",46.040001,34200,{"date":1810,"open":1013,"high":1003,"low":1811,"close":1760,"change":546,"percent_change":741,"volume":1812,"transactions":9,"vwap":1760},"2025-08-14",46.070999,19100,{"date":1814,"open":1003,"high":1164,"low":1003,"close":1025,"change":1815,"percent_change":1160,"volume":1816,"transactions":9,"vwap":1025},"2025-08-13",0.189,84600,{"date":1818,"open":809,"high":746,"low":1819,"close":1820,"change":1821,"percent_change":375,"volume":1822,"transactions":9,"vwap":1820},"2025-08-12",45.936,46.041,0.035,35100,{"date":1824,"open":961,"high":746,"low":961,"close":1825,"change":785,"percent_change":678,"volume":764,"transactions":9,"vwap":1825},"2025-08-11",46.0060005,{"date":1827,"open":774,"high":1828,"low":885,"close":1131,"change":1054,"percent_change":1055,"volume":1829,"transactions":9,"vwap":1131},"2025-08-08",45.995,44800,{"date":1831,"open":755,"high":1832,"low":1833,"close":762,"change":1834,"percent_change":197,"volume":1835,"transactions":9,"vwap":762},"2025-08-07",46.157,46.046001,-0.029,83200,{"date":1837,"open":746,"high":1838,"low":808,"close":1839,"change":1498,"percent_change":1211,"volume":1840,"transactions":9,"vwap":1839},"2025-08-06",46.125,46.094002,21300,{"date":1842,"open":1052,"high":1843,"low":1052,"close":767,"change":207,"percent_change":318,"volume":1844,"transactions":9,"vwap":767},"2025-08-05",46.113,57600,{"date":1846,"open":754,"high":1328,"low":1052,"close":1760,"change":1847,"percent_change":1009,"volume":984,"transactions":9,"vwap":1760},"2025-08-04",0.071,{"date":1849,"open":1850,"high":746,"low":1850,"close":1851,"change":1852,"percent_change":127,"volume":1853,"transactions":9,"vwap":1851},"2025-08-01",45.847,46.039001,0.184,41900,{"date":1855,"open":1059,"high":1031,"low":796,"close":1856,"change":1857,"percent_change":229,"volume":1858,"transactions":9,"vwap":1856},"2025-07-31",45.855,0.012,29000,{"date":1860,"open":1861,"high":815,"low":872,"close":1862,"change":1863,"percent_change":643,"volume":1864,"transactions":9,"vwap":1862},"2025-07-30",45.822,45.843,-0.107,98900,{"date":1866,"open":784,"high":760,"low":784,"close":1131,"change":886,"percent_change":1080,"volume":1867,"transactions":9,"vwap":1131},"2025-07-29",41600,{"date":1869,"open":735,"high":971,"low":740,"close":1114,"change":1870,"percent_change":189,"volume":951,"transactions":9,"vwap":1114},"2025-07-28",-0.075,{"date":1872,"open":740,"high":938,"low":831,"close":1873,"change":896,"percent_change":610,"volume":1874,"transactions":9,"vwap":1873},"2025-07-25",45.805,53400,{"date":1876,"open":717,"high":733,"low":717,"close":831,"change":318,"percent_change":319,"volume":1877,"transactions":9,"vwap":831},"2025-07-24",43200,{"date":1879,"open":735,"high":1880,"low":732,"close":862,"change":22,"percent_change":464,"volume":1881,"transactions":9,"vwap":862},"2025-07-23",45.762,42200,{"date":1883,"open":735,"high":1884,"low":1114,"close":866,"change":1260,"percent_change":1323,"volume":1885,"transactions":9,"vwap":866},"2025-07-22",45.809,66300,{"date":1887,"open":862,"high":782,"low":1888,"close":1888,"change":1889,"percent_change":826,"volume":1890,"transactions":9,"vwap":1888},"2025-07-21",45.705,0.135,70700,{"date":1892,"open":739,"high":717,"low":1893,"close":833,"change":1894,"percent_change":905,"volume":998,"transactions":9,"vwap":833},"2025-07-18",45.53,0.088,{"date":1896,"open":1897,"high":1109,"low":925,"close":1898,"change":1899,"percent_change":957,"volume":1603,"transactions":9,"vwap":1898},"2025-07-17",45.501,45.482,0.072,{"date":1901,"open":1095,"high":933,"low":1902,"close":699,"change":107,"percent_change":539,"volume":1903,"transactions":9,"vwap":699},"2025-07-16",45.282,36600,{"date":1905,"open":1109,"high":1109,"low":669,"close":1906,"change":803,"percent_change":1683,"volume":1907,"transactions":9,"vwap":1906},"2025-07-15",45.35,105000,{"date":1909,"open":1910,"high":933,"low":699,"close":1102,"change":867,"percent_change":867,"volume":1911,"transactions":9,"vwap":1102},"2025-07-14",45.47,89900,{"date":1913,"open":933,"high":1893,"low":659,"close":1102,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1102},"2025-07-11",-0.225,-0.49,146500,{"date":1918,"open":732,"high":1919,"low":718,"close":1888,"change":1920,"percent_change":1211,"volume":1921,"transactions":9,"vwap":1888},"2025-07-10",45.715,0.005,147700,{"date":1923,"open":926,"high":725,"low":1924,"close":725,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":725},"2025-07-09",45.531,0.215,0.47,22700,{"date":1929,"open":832,"high":832,"low":1930,"close":1931,"change":1775,"percent_change":749,"volume":1932,"transactions":9,"vwap":1931},"2025-07-08",45.435,45.485,36900,{"date":1934,"open":732,"high":732,"low":1893,"close":739,"change":1105,"percent_change":1935,"volume":1396,"transactions":9,"vwap":739},"2025-07-07",-0.42,{"date":1937,"open":872,"high":894,"low":735,"close":971,"change":1775,"percent_change":749,"volume":1938,"transactions":9,"vwap":971},"2025-07-03",58400,{"date":1940,"open":735,"high":1941,"low":1942,"close":1941,"change":728,"percent_change":112,"volume":1651,"transactions":9,"vwap":1941},"2025-07-02",45.865,45.732,{"date":1944,"open":819,"high":1945,"low":895,"close":825,"change":348,"percent_change":281,"volume":1106,"transactions":9,"vwap":825},"2025-07-01",45.905,{"date":1947,"open":815,"high":746,"low":1948,"close":1052,"change":586,"percent_change":1137,"volume":1128,"transactions":9,"vwap":1052},"2025-06-30",45.911,{"date":1950,"open":872,"high":809,"low":866,"close":872,"change":188,"percent_change":348,"volume":1951,"transactions":9,"vwap":872},"2025-06-27",28100,{"date":1953,"open":1954,"high":808,"low":726,"close":810,"change":856,"percent_change":271,"volume":779,"transactions":9,"vwap":810},"2025-06-26",45.785,{"date":1956,"open":725,"high":971,"low":861,"close":820,"change":318,"percent_change":319,"volume":863,"transactions":9,"vwap":820},"2025-06-25",{"date":1958,"open":1959,"high":784,"low":739,"close":987,"change":586,"percent_change":1137,"volume":1960,"transactions":9,"vwap":987},"2025-06-24",45.598,51900,{"date":1962,"open":717,"high":1963,"low":717,"close":717,"change":513,"percent_change":586,"volume":1964,"transactions":9,"vwap":717},"2025-06-23",45.698,40800,{"date":1966,"open":1967,"high":926,"low":1968,"close":837,"change":300,"percent_change":481,"volume":1234,"transactions":9,"vwap":837},"2025-06-20",45.37,45.361,{"date":1970,"open":837,"high":926,"low":670,"close":925,"change":299,"percent_change":261,"volume":1971,"transactions":9,"vwap":925},"2025-06-18",71000,{"date":1973,"open":699,"high":925,"low":1974,"close":658,"change":539,"percent_change":1975,"volume":1976,"transactions":9,"vwap":658},"2025-06-17",45.332,0.29,71700,{"date":1978,"open":1979,"high":1980,"low":918,"close":918,"change":188,"percent_change":348,"volume":1981,"transactions":9,"vwap":918},"2025-06-16",45.365,45.475,75000,{"date":1983,"open":832,"high":832,"low":918,"close":1967,"change":643,"percent_change":594,"volume":798,"transactions":9,"vwap":1967},"2025-06-13",{"date":1985,"open":1102,"high":975,"low":1910,"close":975,"change":586,"percent_change":1137,"volume":1986,"transactions":9,"vwap":975},"2025-06-12",17800,{"date":1988,"open":691,"high":1095,"low":918,"close":670,"change":856,"percent_change":271,"volume":1306,"transactions":9,"vwap":670},"2025-06-11",{"date":1990,"open":691,"high":691,"low":427,"close":685,"change":663,"percent_change":1009,"volume":1991,"transactions":9,"vwap":685},"2025-06-10",60500,{"date":1993,"open":1994,"high":1995,"low":1994,"close":437,"change":708,"percent_change":886,"volume":1996,"transactions":9,"vwap":437},"2025-06-09",45.080002,45.23,25800,{"date":1998,"open":919,"high":919,"low":1999,"close":436,"change":411,"percent_change":412,"volume":821,"transactions":9,"vwap":436},"2025-06-06",45.050999,{"date":2001,"open":670,"high":2002,"low":909,"close":2003,"change":546,"percent_change":741,"volume":2004,"transactions":9,"vwap":2003},"2025-06-05",45.429,45.29,90900,{"date":2006,"open":691,"high":925,"low":2007,"close":699,"change":610,"percent_change":2008,"volume":2009,"transactions":9,"vwap":699},"2025-06-04",45.28,0.6,110100,{"date":2011,"open":1995,"high":1995,"low":2012,"close":592,"change":1211,"percent_change":299,"volume":2013,"transactions":9,"vwap":592},"2025-06-03",45.099998,79100,{"date":2015,"open":431,"high":437,"low":584,"close":426,"change":217,"percent_change":721,"volume":2016,"transactions":9,"vwap":426},"2025-06-02",86300,{"date":2018,"open":2003,"high":670,"low":2007,"close":670,"change":663,"percent_change":1009,"volume":2019,"transactions":9,"vwap":670},"2025-05-30",159900,{"date":2021,"open":650,"high":691,"low":919,"close":691,"change":2022,"percent_change":1085,"volume":1111,"transactions":9,"vwap":691},"2025-05-29",0.238,{"date":2024,"open":592,"high":552,"low":2025,"close":2026,"change":2027,"percent_change":281,"volume":2028,"transactions":9,"vwap":2026},"2025-05-28",45.029999,45.091999,-0.148,99700,{"date":2030,"open":2031,"high":685,"low":2031,"close":911,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":911},"2025-05-27",45.049999,0.338,0.75,57700,{"date":2036,"open":2037,"high":445,"low":2038,"close":2039,"change":2040,"percent_change":318,"volume":1853,"transactions":9,"vwap":2039},"2025-05-23",44.9,44.84,44.902,-0.018,{"date":2042,"open":354,"high":399,"low":2043,"close":399,"change":1323,"percent_change":1926,"volume":2044,"transactions":9,"vwap":399},"2025-05-22",44.66,63900,{"date":2046,"open":496,"high":473,"low":2047,"close":479,"change":2048,"percent_change":2049,"volume":1010,"transactions":9,"vwap":479},"2025-05-21",44.694,-0.41,-0.91,{"date":2051,"open":2012,"high":2052,"low":2053,"close":408,"change":22,"percent_change":23,"volume":2054,"transactions":9,"vwap":408},"2025-05-20",45.155,45.021,29400,{"date":2056,"open":496,"high":600,"low":2037,"close":435,"change":299,"percent_change":261,"volume":2057,"transactions":9,"vwap":435},"2025-05-19",26700,{"date":2059,"open":650,"high":650,"low":2060,"close":427,"change":375,"percent_change":376,"volume":2061,"transactions":9,"vwap":427},"2025-05-16",45.113,24600,{"date":2063,"open":399,"high":408,"low":399,"close":2012,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2012},"2025-05-15",0.275,0.61,38100,{"date":2068,"open":410,"high":446,"low":488,"close":2069,"change":2070,"percent_change":530,"volume":2071,"transactions":9,"vwap":2069},"2025-05-14",44.825,-0.195,24800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":584,"change":300,"percent_change":481,"volume":827,"transactions":9,"vwap":584},"2025-05-13",45.011002,45.028,44.931,{"date":2078,"open":577,"high":553,"low":445,"close":462,"change":318,"percent_change":319,"volume":2079,"transactions":9,"vwap":462},"2025-05-12",38800,{"date":2081,"open":592,"high":418,"low":473,"close":2082,"change":1834,"percent_change":197,"volume":2083,"transactions":9,"vwap":2082},"2025-05-09",45.0099983,25900,{"date":2085,"open":911,"high":911,"low":2086,"close":2087,"change":2088,"percent_change":217,"volume":1056,"transactions":9,"vwap":2087},"2025-05-08",45.015999,45.039001,-0.121,{"date":2090,"open":600,"high":2091,"low":2092,"close":418,"change":1847,"percent_change":957,"volume":2093,"transactions":9,"vwap":418},"2025-05-07",45.272,45.154,39000,{"date":2095,"open":462,"high":420,"low":496,"close":2096,"change":2097,"percent_change":-6,"volume":2098,"transactions":9,"vwap":2096},"2025-05-06",45.089001,-0.001,17100,{"date":2100,"open":462,"high":408,"low":454,"close":436,"change":2101,"percent_change":299,"volume":2102,"transactions":9,"vwap":436},"2025-05-05",0.009,92400,{"date":2104,"open":436,"high":592,"low":2074,"close":2105,"change":2106,"percent_change":1091,"volume":940,"transactions":9,"vwap":2105},"2025-05-02",45.081001,-0.099,{"date":2108,"open":700,"high":927,"low":2052,"close":427,"change":217,"percent_change":721,"volume":2109,"transactions":9,"vwap":427},"2025-05-01",59300,{"date":2111,"open":832,"high":718,"low":925,"close":925,"change":2112,"percent_change":530,"volume":2113,"transactions":9,"vwap":925},"2025-04-30",-0.194,23900,{"date":2115,"open":833,"high":861,"low":833,"close":2116,"change":2117,"percent_change":856,"volume":2057,"transactions":9,"vwap":2116},"2025-04-29",45.644,0.064,{"date":2119,"open":2120,"high":717,"low":2120,"close":739,"change":708,"percent_change":886,"volume":2121,"transactions":9,"vwap":739},"2025-04-28",45.441,33900,{"date":2123,"open":1115,"high":706,"low":1967,"close":1102,"change":886,"percent_change":52,"volume":998,"transactions":9,"vwap":1102},"2025-04-25",{"date":2125,"open":2126,"high":2127,"low":420,"close":685,"change":127,"percent_change":2128,"volume":709,"transactions":9,"vwap":685},"2025-04-24",45.15,45.308,0.89,{"date":2130,"open":2007,"high":2007,"low":2131,"close":453,"change":2132,"percent_change":376,"volume":2133,"transactions":9,"vwap":453},"2025-04-23",44.74,0.081,619000,{"date":179,"open":2135,"high":2037,"low":343,"close":2136,"change":2137,"percent_change":749,"volume":2138,"transactions":9,"vwap":2136},44.875,44.779,-0.096,583900]